5 DAY PERFORMANCE
+8.84%
1 MONTH PERFORMANCE
-21.23%
3 MONTH PERFORMANCE
-27.71%
6 MONTH PERFORMANCE
-37.44%
YEAR-TO-DATE PERFORMANCE
-28.16%
1 YEAR PERFORMANCE
-40.70%
TripAdvisor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.34 | $10.45 (1.1%) | $10.54 | $10.14 | 417.21 K | |
| 02/17/2026 | $9.80 | $10.54 (7.55%) | $10.78 | $9.71 | 9.62 M | $1.21 B |
| 02/13/2026 | $10.45 | $9.61 (-8.04%) | $10.50 | $9.46 | 7.91 M | $1.11 B |
| 02/12/2026 | $11.63 | $10.32 (-11.26%) | $11.69 | $9.80 | 11.59 M | $1.19 B |
| 02/11/2026 | $12.70 | $12.16 (-4.25%) | $12.84 | $11.86 | 5.18 M | $1.40 B |
| 02/10/2026 | $12.84 | $12.83 (-0.08%) | $13.21 | $12.73 | 2.51 M | $1.48 B |
| 02/09/2026 | $12.75 | $12.81 (0.47%) | $12.86 | $12.55 | 2.00 M | $1.48 B |
| 02/06/2026 | $12.45 | $12.77 (2.57%) | $12.87 | $12.27 | 2.12 M | $1.48 B |
| 02/05/2026 | $12.58 | $12.43 (-1.19%) | $12.78 | $12.33 | 2.80 M | $1.44 B |
| 02/04/2026 | $12.61 | $12.60 (-0.08%) | $12.84 | $12.29 | 3.66 M | $1.46 B |
| 02/03/2026 | $13.27 | $12.55 (-5.43%) | $13.48 | $12.11 | 4.72 M | $1.46 B |
| 02/02/2026 | $13.21 | $13.31 (0.76%) | $13.57 | $13.09 | 2.40 M | $1.54 B |
| 01/30/2026 | $13.23 | $13.29 (0.45%) | $13.37 | $13.08 | 1.90 M | $1.54 B |
| 01/29/2026 | $13.09 | $13.42 (2.52%) | $13.42 | $12.80 | 2.76 M | $1.56 B |
| 01/28/2026 | $13.12 | $13.01 (-0.84%) | $13.42 | $12.99 | 1.42 M | $1.51 B |
| 01/27/2026 | $13.30 | $13.06 (-1.8%) | $13.36 | $13.00 | 1.90 M | $1.51 B |
| 01/26/2026 | $13.31 | $13.21 (-0.75%) | $13.36 | $13.09 | 1.83 M | $1.53 B |
| 01/23/2026 | $13.54 | $13.23 (-2.29%) | $13.59 | $13.12 | 2.24 M | $1.53 B |
| 01/22/2026 | $13.65 | $13.60 (-0.37%) | $14.05 | $13.56 | 3.11 M | $1.58 B |
| 01/21/2026 | $13.10 | $13.44 (2.6%) | $13.54 | $13.08 | 2.34 M | $1.56 B |
| 01/20/2026 | $12.98 | $13.05 (0.54%) | $13.28 | $12.98 | 2.64 M | $1.51 B |
| 01/16/2026 | $13.93 | $13.28 (-4.67%) | $13.98 | $13.16 | 3.28 M | $1.54 B |
| 01/15/2026 | $13.86 | $13.99 (0.94%) | $14.06 | $13.58 | 3.04 M | $1.62 B |
| 01/14/2026 | $14.75 | $13.78 (-6.58%) | $14.75 | $13.42 | 4.09 M | $1.60 B |
| 01/13/2026 | $14.83 | $14.84 (0.07%) | $15.10 | $14.69 | 3.12 M | $1.72 B |
| 01/12/2026 | $14.71 | $14.83 (0.82%) | $15.03 | $14.50 | 1.33 M | $1.72 B |
| 01/09/2026 | $14.85 | $14.80 (-0.34%) | $15.04 | $14.50 | 2.48 M | $1.72 B |
| 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 |
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.
