5 DAY PERFORMANCE
-3.14%
1 MONTH PERFORMANCE
-4.21%
3 MONTH PERFORMANCE
-12.89%
6 MONTH PERFORMANCE
-5.95%
YEAR-TO-DATE PERFORMANCE
-12.19%
1 YEAR PERFORMANCE
-26.97%
Tripadvisor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $13.16 | $12.97 (-1.44%) | $13.28 | $12.95 | 3.99 M | $1.83 B |
| 06/18/2025 | $13.25 | $13.04 (-1.58%) | $13.34 | $12.98 | 2.88 M | $1.84 B |
| 06/17/2025 | $13.22 | $13.20 (-0.15%) | $13.47 | $13.13 | 2.56 M | $1.86 B |
| 06/16/2025 | $13.45 | $13.39 (-0.45%) | $13.63 | $13.32 | 3.34 M | $1.89 B |
| 06/13/2025 | $13.64 | $13.30 (-2.49%) | $13.81 | $13.26 | 2.43 M | $1.88 B |
| 06/12/2025 | $14.00 | $14.00 (0%) | $14.23 | $13.85 | 1.90 M | $1.97 B |
| 06/11/2025 | $14.45 | $14.12 (-2.28%) | $14.49 | $14.07 | 2.85 M | $1.99 B |
| 06/10/2025 | $14.29 | $14.27 (-0.14%) | $14.48 | $14.15 | 1.41 M | $2.01 B |
| 06/09/2025 | $14.34 | $14.27 (-0.49%) | $14.55 | $14.20 | 2.38 M | $2.01 B |
| 06/06/2025 | $14.32 | $14.12 (-1.4%) | $14.43 | $14.09 | 1.76 M | $1.99 B |
| 06/05/2025 | $14.44 | $14.14 (-2.08%) | $14.61 | $13.94 | 3.23 M | $1.99 B |
| 06/04/2025 | $14.05 | $14.44 (2.78%) | $14.61 | $14.05 | 2.46 M | $2.04 B |
| 06/03/2025 | $14.01 | $14.04 (0.21%) | $14.22 | $13.91 | 1.89 M | $1.98 B |
| 06/02/2025 | $14.25 | $14.01 (-1.68%) | $14.31 | $13.94 | 2.08 M | $1.98 B |
| 05/30/2025 | $14.40 | $14.24 (-1.11%) | $14.44 | $13.86 | 3.44 M | $2.01 B |
| 05/29/2025 | $14.89 | $14.56 (-2.22%) | $14.89 | $14.46 | 2.78 M | $2.05 B |
| 05/28/2025 | $14.32 | $14.58 (1.82%) | $14.77 | $14.31 | 2.85 M | $2.06 B |
| 05/27/2025 | $14.00 | $14.33 (2.36%) | $14.45 | $13.83 | 3.23 M | $2.02 B |
| 05/23/2025 | $13.54 | $13.69 (1.11%) | $13.80 | $13.33 | 2.32 M | $1.93 B |
| 05/22/2025 | $13.43 | $13.87 (3.28%) | $14.07 | $13.43 | 3.62 M | $1.96 B |
| 05/21/2025 | $14.44 | $13.54 (-6.23%) | $14.46 | $13.50 | 2.86 M | $1.91 B |
| 05/20/2025 | $14.78 | $14.61 (-1.15%) | $14.87 | $14.45 | 2.19 M | $2.06 B |
| 05/19/2025 | $14.96 | $14.94 (-0.13%) | $15.25 | $14.85 | 2.47 M | $2.11 B |
| 05/16/2025 | $15.16 | $15.30 (0.92%) | $15.41 | $15.06 | 2.46 M | $2.16 B |
| 05/15/2025 | $15.65 | $15.16 (-3.13%) | $15.66 | $15.07 | 2.43 M | $2.14 B |
| 05/14/2025 | $15.68 | $15.71 (0.19%) | $15.98 | $15.62 | 2.90 M | $2.22 B |
| 05/13/2025 | $15.36 | $15.67 (2.02%) | $15.90 | $15.30 | 3.62 M | $2.21 B |
| 05/12/2025 | $15.98 | $15.30 (-4.26%) | $16.07 | $15.27 | 4.02 M | $2.16 B |
| 05/09/2025 | $14.84 | $15.02 (1.21%) | $15.34 | $14.74 | 4.27 M | $2.12 B |
| 05/08/2025 | $14.60 | $14.94 (2.33%) | $15.15 | $14.51 | 3.71 M | $2.11 B |
| 05/07/2025 | $13.00 | $14.36 (10.46%) | $14.47 | $12.91 | 7.08 M | $2.01 B |
| 05/06/2025 | $12.54 | $12.76 (1.75%) | $12.83 | $12.46 | 4.15 M | $1.79 B |
| 05/05/2025 | $12.68 | $12.73 (0.39%) | $13.06 | $12.60 | 2.72 M | $1.78 B |
| 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 |
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.
