5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-25.48%
6 MONTH PERFORMANCE
-20.21%
YEAR-TO-DATE PERFORMANCE
-12.86%
1 YEAR PERFORMANCE
-50.10%
Tripadvisor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $12.75 | $12.87 (0.94%) | $12.96 | $12.62 | 1.68 M | $1.80 B |
| 05/01/2025 | $12.65 | $12.69 (0.32%) | $13.00 | $12.51 | 2.36 M | $1.78 B |
| 04/30/2025 | $12.28 | $12.45 (1.38%) | $12.52 | $12.11 | 1.65 M | $1.74 B |
| 04/29/2025 | $12.79 | $12.71 (-0.63%) | $12.86 | $12.60 | 2.57 M | $1.78 B |
| 04/28/2025 | $12.70 | $12.82 (0.94%) | $13.07 | $12.57 | 1.55 M | $1.79 B |
| 04/25/2025 | $12.73 | $12.73 (0%) | $12.89 | $12.58 | 1.72 M | $1.78 B |
| 04/24/2025 | $12.40 | $12.70 (2.42%) | $12.74 | $12.28 | 1.56 M | $1.78 B |
| 04/23/2025 | $12.46 | $12.34 (-0.96%) | $12.87 | $12.22 | 2.17 M | $1.73 B |
| 04/22/2025 | $11.65 | $11.89 (2.06%) | $11.97 | $11.57 | 2.02 M | $1.66 B |
| 04/21/2025 | $11.60 | $11.42 (-1.55%) | $11.66 | $11.23 | 1.79 M | $1.60 B |
| 04/17/2025 | $11.80 | $11.72 (-0.68%) | $11.87 | $11.56 | 1.60 M | $1.64 B |
| 04/16/2025 | $11.72 | $11.77 (0.43%) | $11.95 | $11.57 | 1.91 M | $1.65 B |
| 04/15/2025 | $11.66 | $11.86 (1.72%) | $11.89 | $11.58 | 1.82 M | $1.66 B |
| 04/14/2025 | $11.92 | $11.71 (-1.76%) | $11.97 | $11.43 | 2.09 M | $1.64 B |
| 04/11/2025 | $11.42 | $11.62 (1.75%) | $11.72 | $11.16 | 2.97 M | $1.63 B |
| 04/10/2025 | $12.11 | $11.44 (-5.53%) | $12.11 | $11.09 | 3.70 M | $1.60 B |
| 04/09/2025 | $10.70 | $12.61 (17.85%) | $12.71 | $10.43 | 4.75 M | $1.77 B |
| 04/08/2025 | $11.59 | $10.67 (-7.94%) | $12.05 | $10.50 | 3.78 M | $1.49 B |
| 04/07/2025 | $11.03 | $11.20 (1.54%) | $12.00 | $10.54 | 3.94 M | $1.57 B |
| 04/04/2025 | $12.40 | $11.69 (-5.73%) | $12.57 | $11.49 | 4.59 M | $1.64 B |
| 04/03/2025 | $13.56 | $12.98 (-4.28%) | $13.56 | $12.94 | 4.23 M | $1.82 B |
| 04/02/2025 | $13.85 | $14.31 (3.32%) | $14.46 | $13.85 | 1.82 M | $2.00 B |
| 04/01/2025 | $14.03 | $14.03 (0%) | $14.12 | $13.75 | 2.72 M | $1.96 B |
| 03/31/2025 | $13.94 | $14.17 (1.65%) | $14.25 | $13.39 | 2.51 M | $1.98 B |
| 03/28/2025 | $14.68 | $14.09 (-4.02%) | $14.69 | $13.96 | 1.73 M | $1.97 B |
| 03/27/2025 | $15.00 | $14.68 (-2.13%) | $15.08 | $14.58 | 2.00 M | $2.06 B |
| 03/26/2025 | $15.35 | $15.09 (-1.69%) | $15.43 | $14.86 | 2.45 M | $2.11 B |
| 03/25/2025 | $15.08 | $15.33 (1.66%) | $15.46 | $15.07 | 2.33 M | $2.15 B |
| 03/24/2025 | $15.15 | $15.01 (-0.92%) | $15.19 | $14.79 | 2.65 M | $2.10 B |
| 03/21/2025 | $14.81 | $14.89 (0.54%) | $14.98 | $14.64 | 1.99 M | $2.08 B |
| 03/20/2025 | $14.77 | $14.98 (1.42%) | $15.18 | $14.74 | 2.34 M | $2.10 B |
| 03/19/2025 | $14.40 | $14.81 (2.85%) | $14.97 | $14.40 | 3.10 M | $2.07 B |
| 03/18/2025 | $14.46 | $14.34 (-0.83%) | $14.54 | $14.16 | 2.95 M | $2.01 B |
| 03/17/2025 | $13.86 | $14.45 (4.26%) | $14.60 | $13.86 | 3.25 M | $2.02 B |
| 03/14/2025 | $13.95 | $13.84 (-0.79%) | $14.05 | $13.80 | 2.57 M | $1.94 B |
| 03/13/2025 | $13.75 | $13.68 (-0.51%) | $13.97 | $13.54 | 3.59 M | $1.92 B |
| 03/12/2025 | $13.68 | $13.75 (0.51%) | $13.88 | $13.36 | 3.96 M | $1.93 B |
| 03/11/2025 | $13.30 | $13.57 (2.03%) | $13.66 | $13.13 | 5.96 M | $1.90 B |
| 03/10/2025 | $13.84 | $13.31 (-3.83%) | $13.96 | $13.23 | 4.66 M | $1.86 B |
| 03/07/2025 | $13.90 | $14.17 (1.94%) | $14.24 | $13.58 | 2.91 M | $1.98 B |
| 03/06/2025 | $13.49 | $13.95 (3.41%) | $14.23 | $13.49 | 3.63 M | $1.95 B |
| 03/05/2025 | $13.76 | $13.69 (-0.51%) | $13.79 | $13.35 | 3.06 M | $1.92 B |
| 03/04/2025 | $14.06 | $13.79 (-1.92%) | $14.08 | $13.49 | 3.12 M | $1.93 B |
| 03/03/2025 | $14.77 | $14.39 (-2.57%) | $15.16 | $14.35 | 2.14 M | $2.01 B |
| 02/28/2025 | $14.40 | $14.80 (2.78%) | $14.93 | $14.35 | 2.43 M | $2.07 B |
| 02/27/2025 | $14.91 | $14.45 (-3.09%) | $14.94 | $14.33 | 2.63 M | $2.02 B |
| 02/26/2025 | $15.09 | $14.91 (-1.19%) | $15.41 | $14.88 | 2.05 M | $2.09 B |
| 02/25/2025 | $14.99 | $14.97 (-0.13%) | $15.18 | $14.78 | 2.90 M | $2.10 B |
| 02/24/2025 | $15.12 | $15.02 (-0.66%) | $15.24 | $14.79 | 3.34 M | $2.10 B |
| 02/21/2025 | $16.47 | $15.11 (-8.26%) | $16.52 | $14.92 | 5.35 M | $2.12 B |
| 02/20/2025 | $17.21 | $16.50 (-4.13%) | $17.35 | $15.95 | 5.10 M | $2.31 B |
| 02/19/2025 | $17.49 | $17.70 (1.2%) | $18.09 | $17.22 | 3.93 M | $2.48 B |
| 02/18/2025 | $17.81 | $17.64 (-0.95%) | $17.87 | $17.13 | 2.93 M | $2.47 B |
| 02/14/2025 | $17.94 | $17.81 (-0.72%) | $18.20 | $17.81 | 2.06 M | $2.49 B |
| 02/13/2025 | $17.60 | $17.75 (0.85%) | $17.81 | $17.33 | 1.72 M | $2.49 B |
| 02/12/2025 | $17.64 | $17.66 (0.11%) | $17.80 | $17.39 | 2.17 M | $2.47 B |
| 02/11/2025 | $18.33 | $17.84 (-2.67%) | $18.66 | $17.72 | 2.09 M | $2.50 B |
| 02/10/2025 | $18.37 | $18.41 (0.22%) | $18.52 | $18.15 | 2.11 M | $2.58 B |
| 02/07/2025 | $17.83 | $18.29 (2.58%) | $18.34 | $17.68 | 2.75 M | $2.56 B |
| 02/06/2025 | $17.39 | $17.48 (0.52%) | $17.61 | $17.23 | 1.40 M | $2.45 B |
| 02/05/2025 | $17.36 | $17.47 (0.63%) | $17.88 | $17.28 | 1.67 M | $2.45 B |
| 02/04/2025 | $17.44 | $17.43 (-0.06%) | $17.58 | $16.98 | 2.24 M | $2.44 B |
| 02/03/2025 | $17.00 | $17.27 (1.59%) | $17.64 | $16.94 | 1.87 M | $2.42 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.
