5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
-2.30%
3 MONTH PERFORMANCE
-3.95%
6 MONTH PERFORMANCE
-14.37%
YEAR-TO-DATE PERFORMANCE
+1.92%
1 YEAR PERFORMANCE
-1.59%
TripAdvisor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $14.55 | $14.84 (1.99%) | $14.88 | $14.51 | 2.14 M | $1.72 B |
| 01/07/2026 | $14.72 | $14.69 (-0.2%) | $14.77 | $14.38 | 1.58 M | $1.70 B |
| 01/06/2026 | $14.75 | $14.70 (-0.34%) | $14.88 | $14.57 | 1.58 M | $1.71 B |
| 01/05/2026 | $14.65 | $14.76 (0.75%) | $15.23 | $14.52 | 2.00 M | $1.71 B |
| 01/02/2026 | $14.56 | $14.64 (0.55%) | $14.76 | $14.23 | 2.43 M | $1.70 B |
| 12/31/2025 | $14.61 | $14.56 (-0.34%) | $14.67 | $14.20 | 1.71 M | $1.69 B |
| 12/30/2025 | $13.77 | $14.64 (6.32%) | $14.81 | $13.74 | 3.04 M | $1.70 B |
| 12/29/2025 | $14.13 | $13.77 (-2.55%) | $14.22 | $13.74 | 2.28 M | $1.60 B |
| 12/26/2025 | $14.18 | $14.08 (-0.71%) | $14.22 | $14.07 | 2.11 M | $1.63 B |
| 12/24/2025 | $14.15 | $14.25 (0.71%) | $14.28 | $14.11 | 1.19 M | $1.65 B |
| 12/23/2025 | $14.16 | $14.00 (-1.13%) | $14.34 | $13.92 | 1.99 M | $1.62 B |
| 12/22/2025 | $14.04 | $14.18 (1%) | $14.21 | $13.82 | 2.03 M | $1.64 B |
| 12/19/2025 | $14.08 | $13.87 (-1.49%) | $14.11 | $13.76 | 4.84 M | $1.61 B |
| 12/18/2025 | $14.62 | $14.11 (-3.49%) | $14.72 | $14.09 | 2.19 M | $1.64 B |
| 12/17/2025 | $14.95 | $14.47 (-3.21%) | $15.06 | $14.42 | 2.04 M | $1.68 B |
| 12/16/2025 | $14.93 | $14.95 (0.13%) | $15.12 | $14.86 | 2.92 M | $1.73 B |
| 12/15/2025 | $15.39 | $14.93 (-2.99%) | $15.47 | $14.90 | 2.00 M | $1.73 B |
| 12/12/2025 | $15.40 | $15.17 (-1.49%) | $15.64 | $15.07 | 3.38 M | $1.76 B |
| 12/11/2025 | $15.43 | $15.39 (-0.26%) | $15.73 | $15.38 | 1.94 M | $1.79 B |
| 12/10/2025 | $15.03 | $15.64 (4.06%) | $15.70 | $14.89 | 2.50 M | $1.81 B |
| 12/09/2025 | $14.90 | $15.19 (1.95%) | $15.53 | $14.90 | 2.65 M | $1.76 B |
| 12/08/2025 | $15.38 | $14.98 (-2.6%) | $15.38 | $14.86 | 1.46 M | $1.74 B |
| 12/05/2025 | $14.99 | $15.32 (2.2%) | $15.43 | $14.98 | 1.40 M | $1.78 B |
| 12/04/2025 | $15.28 | $15.04 (-1.57%) | $15.30 | $14.98 | 1.08 M | $1.74 B |
| 12/03/2025 | $15.11 | $15.26 (0.99%) | $15.40 | $15.00 | 1.66 M | $1.77 B |
| 12/02/2025 | $15.30 | $15.08 (-1.44%) | $15.30 | $14.95 | 1.14 M | $1.75 B |
| 12/01/2025 | $14.56 | $15.27 (4.88%) | $15.29 | $14.56 | 2.01 M | $1.77 B |
| 11/28/2025 | $14.88 | $14.87 (-0.07%) | $14.97 | $14.78 | 614.35 K | $1.72 B |
| 11/26/2025 | $15.01 | $14.84 (-1.13%) | $15.11 | $14.77 | 1.85 M | $1.72 B |
| 11/25/2025 | $14.92 | $15.19 (1.81%) | $15.43 | $14.78 | 1.75 M | $1.76 B |
| 11/24/2025 | $14.60 | $14.76 (1.1%) | $14.96 | $14.51 | 2.01 M | $1.71 B |
| 11/21/2025 | $13.49 | $14.52 (7.64%) | $14.72 | $13.49 | 3.49 M | $1.68 B |
| 11/20/2025 | $14.92 | $13.36 (-10.46%) | $15.00 | $13.23 | 3.54 M | $1.55 B |
| 11/19/2025 | $14.55 | $14.55 (0%) | $14.80 | $14.39 | 1.70 M | $1.69 B |
| 11/18/2025 | $14.26 | $14.47 (1.47%) | $14.56 | $14.19 | 1.98 M | $1.68 B |
| 11/17/2025 | $14.80 | $14.38 (-2.84%) | $15.29 | $14.22 | 3.36 M | $1.67 B |
| 11/14/2025 | $14.93 | $14.96 (0.2%) | $15.37 | $14.80 | 3.45 M | $1.74 B |
| 11/13/2025 | $15.63 | $14.78 (-5.44%) | $15.82 | $14.71 | 2.98 M | $1.71 B |
| 11/12/2025 | $15.48 | $15.85 (2.39%) | $16.04 | $15.48 | 5.43 M | $1.84 B |
| 11/11/2025 | $15.30 | $15.46 (1.05%) | $15.91 | $15.27 | 4.74 M | $1.79 B |
| 11/10/2025 | $15.59 | $15.33 (-1.67%) | $15.73 | $15.30 | 2.75 M | $1.78 B |
| 11/07/2025 | $15.28 | $15.42 (0.92%) | $15.56 | $14.83 | 2.60 M | $1.79 B |
| 11/06/2025 | $16.42 | $15.42 (-6.09%) | $17.53 | $14.98 | 4.39 M | $1.79 B |
| 11/05/2025 | $15.39 | $15.43 (0.26%) | $15.79 | $14.89 | 3.58 M | $1.79 B |
| 11/04/2025 | $15.08 | $14.81 (-1.79%) | $15.28 | $14.64 | 2.57 M | $1.72 B |
| 11/03/2025 | $16.05 | $15.40 (-4.05%) | $16.20 | $15.38 | 2.29 M | $1.79 B |
| 10/31/2025 | $16.09 | $16.06 (-0.19%) | $16.27 | $15.90 | 2.15 M | $2.01 B |
| 10/30/2025 | $15.80 | $16.19 (2.47%) | $16.32 | $15.72 | 2.18 M | $2.02 B |
| 10/29/2025 | $16.41 | $15.94 (-2.86%) | $16.47 | $15.84 | 1.93 M | $1.99 B |
| 10/28/2025 | $16.93 | $16.42 (-3.01%) | $16.93 | $16.36 | 1.54 M | $2.05 B |
| 10/27/2025 | $16.80 | $16.72 (-0.48%) | $16.90 | $16.47 | 1.51 M | $2.09 B |
| 10/24/2025 | $16.41 | $16.62 (1.28%) | $16.86 | $16.30 | 1.80 M | $2.08 B |
| 10/23/2025 | $16.41 | $16.10 (-1.89%) | $16.55 | $15.93 | 1.46 M | $2.01 B |
| 10/22/2025 | $16.17 | $16.43 (1.61%) | $16.57 | $16.08 | 2.29 M | $2.05 B |
| 10/21/2025 | $16.85 | $16.35 (-2.97%) | $17.82 | $16.10 | 3.33 M | $2.04 B |
| 10/20/2025 | $15.47 | $16.58 (7.18%) | $16.62 | $15.47 | 3.21 M | $2.07 B |
| 10/17/2025 | $15.37 | $15.31 (-0.39%) | $15.63 | $15.26 | 1.27 M | $1.91 B |
| 10/16/2025 | $15.77 | $15.50 (-1.71%) | $16.13 | $15.32 | 1.46 M | $1.94 B |
| 10/15/2025 | $15.87 | $15.85 (-0.13%) | $16.16 | $15.74 | 1.21 M | $1.98 B |
| 10/14/2025 | $15.08 | $15.72 (4.24%) | $16.04 | $15.04 | 1.88 M | $1.97 B |
| 10/13/2025 | $15.20 | $15.38 (1.18%) | $15.46 | $15.14 | 1.89 M | $1.92 B |
| 10/10/2025 | $15.58 | $14.91 (-4.3%) | $15.59 | $14.81 | 2.06 M | $1.86 B |
| 10/09/2025 | $15.64 | $15.45 (-1.21%) | $15.77 | $15.29 | 2.43 M | $1.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
