-
5 DAY PERFORMANCE
+3.13% -
1 MONTH PERFORMANCE
-9.18% -
3 MONTH PERFORMANCE
-5.14% -
6 MONTH PERFORMANCE
-22.58% -
YEAR-TO-DATE PERFORMANCE
-35.67% -
1 YEAR PERFORMANCE
-26.80%
Tripadvisor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.58 | $13.87 (2.14%) | $13.99 | $13.50 | 1.39 M | $1.93 B |
| 11/21/2024 | $13.37 | $13.45 (0.6%) | $13.53 | $13.26 | 1.64 M | $1.87 B |
| 11/20/2024 | $13.47 | $13.35 (-0.89%) | $13.62 | $13.24 | 1.56 M | $1.86 B |
| 11/19/2024 | $13.57 | $13.43 (-1.03%) | $13.70 | $13.36 | 1.96 M | $1.87 B |
| 11/18/2024 | $13.89 | $13.79 (-0.72%) | $13.91 | $13.61 | 1.95 M | $1.92 B |
| 11/15/2024 | $14.61 | $13.94 (-4.59%) | $14.69 | $13.90 | 2.28 M | $1.94 B |
| 11/14/2024 | $14.45 | $14.58 (0.9%) | $14.75 | $14.26 | 1.50 M | $2.03 B |
| 11/13/2024 | $14.31 | $14.40 (0.63%) | $14.57 | $14.12 | 1.90 M | $2.00 B |
| 11/12/2024 | $14.59 | $14.26 (-2.26%) | $14.62 | $14.15 | 2.19 M | $1.98 B |
| 11/11/2024 | $15.69 | $14.80 (-5.67%) | $15.69 | $14.76 | 2.37 M | $2.06 B |
| 11/08/2024 | $15.45 | $15.49 (0.26%) | $15.81 | $15.28 | 2.83 M | $2.15 B |
| 11/07/2024 | $16.21 | $15.46 (-4.63%) | $16.66 | $15.36 | 5.42 M | $2.15 B |
| 11/06/2024 | $17.46 | $17.41 (-0.29%) | $17.76 | $17.14 | 4.67 M | $2.42 B |
| 11/05/2024 | $16.33 | $16.49 (0.98%) | $17.03 | $16.27 | 4.10 M | $2.29 B |
| 11/04/2024 | $16.04 | $16.34 (1.87%) | $16.47 | $16.00 | 2.83 M | $2.27 B |
| 11/01/2024 | $16.06 | $16.13 (0.44%) | $16.42 | $16.03 | 1.98 M | $2.25 B |
| 10/31/2024 | $16.24 | $16.04 (-1.23%) | $16.70 | $15.85 | 2.25 M | $2.23 B |
| 10/30/2024 | $16.01 | $16.14 (0.81%) | $16.36 | $15.95 | 1.97 M | $2.25 B |
| 10/29/2024 | $15.63 | $16.04 (2.62%) | $16.10 | $15.63 | 1.49 M | $2.23 B |
| 10/28/2024 | $15.46 | $15.67 (1.36%) | $15.74 | $15.32 | 2.27 M | $2.18 B |
| 10/25/2024 | $15.27 | $15.27 (0%) | $15.36 | $15.08 | 1.30 M | $2.13 B |
| 10/24/2024 | $15.28 | $15.25 (-0.2%) | $15.56 | $15.15 | 1.48 M | $2.12 B |
| 10/23/2024 | $15.35 | $15.30 (-0.33%) | $15.60 | $15.19 | 2.06 M | $2.13 B |
| 10/22/2024 | $15.18 | $15.35 (1.12%) | $15.37 | $15.13 | 1.76 M | $2.14 B |
| 10/21/2024 | $15.45 | $15.26 (-1.23%) | $15.67 | $15.13 | 1.12 M | $2.12 B |
| 10/18/2024 | $15.26 | $15.51 (1.64%) | $15.60 | $15.17 | 1.22 M | $2.16 B |
| 10/17/2024 | $15.26 | $15.27 (0.07%) | $15.43 | $15.19 | 1.55 M | $2.13 B |
| 10/16/2024 | $15.02 | $15.05 (0.2%) | $15.23 | $14.91 | 821,250 | $2.10 B |
| 10/15/2024 | $14.66 | $14.97 (2.11%) | $15.15 | $14.66 | 1.76 M | $2.08 B |
| 10/14/2024 | $14.52 | $14.75 (1.58%) | $14.83 | $14.47 | 1.76 M | $2.05 B |
| 10/11/2024 | $14.30 | $14.50 (1.4%) | $14.59 | $14.28 | 769,206 | $2.02 B |
| 10/10/2024 | $14.50 | $14.33 (-1.17%) | $14.53 | $14.12 | 1.34 M | $2.00 B |
| 10/09/2024 | $14.43 | $14.70 (1.87%) | $14.71 | $14.36 | 1.00 M | $2.05 B |
| 10/08/2024 | $14.36 | $14.41 (0.35%) | $14.59 | $14.30 | 1.35 M | $2.01 B |
| 10/07/2024 | $14.71 | $14.36 (-2.38%) | $14.71 | $14.26 | 1.21 M | $2.00 B |
| 10/04/2024 | $14.64 | $14.71 (0.48%) | $14.77 | $14.44 | 1.08 M | $2.05 B |
| 10/03/2024 | $14.44 | $14.27 (-1.18%) | $14.49 | $14.15 | 960,800 | $1.99 B |
| 10/02/2024 | $14.06 | $14.52 (3.27%) | $14.55 | $14.00 | 1.46 M | $2.02 B |
| 10/01/2024 | $14.52 | $14.09 (-2.96%) | $14.63 | $14.06 | 1.36 M | $1.96 B |
| 09/30/2024 | $14.70 | $14.49 (-1.43%) | $14.85 | $14.43 | 1.50 M | $2.02 B |
| 09/27/2024 | $14.67 | $14.77 (0.68%) | $14.90 | $14.60 | 1.53 M | $2.06 B |
| 09/26/2024 | $15.02 | $14.57 (-3%) | $15.03 | $14.46 | 2.77 M | $2.03 B |
| 09/25/2024 | $14.76 | $14.43 (-2.24%) | $14.90 | $14.41 | 1.60 M | $2.01 B |
| 09/24/2024 | $14.62 | $14.83 (1.44%) | $14.96 | $14.62 | 2.80 M | $2.06 B |
| 09/23/2024 | $14.87 | $14.58 (-1.95%) | $14.90 | $14.57 | 5.40 M | $2.03 B |
| 09/20/2024 | $14.55 | $14.90 (2.41%) | $15.15 | $14.44 | 7.51 M | $2.07 B |
| 09/19/2024 | $14.43 | $14.55 (0.83%) | $14.68 | $14.33 | 2.76 M | $2.03 B |
| 09/18/2024 | $13.87 | $14.06 (1.37%) | $14.34 | $13.86 | 1.58 M | $1.96 B |
| 09/17/2024 | $13.63 | $13.92 (2.13%) | $14.03 | $13.58 | 2.77 M | $1.94 B |
| 09/16/2024 | $13.55 | $13.53 (-0.15%) | $13.60 | $13.39 | 1.33 M | $1.88 B |
| 09/13/2024 | $13.40 | $13.51 (0.82%) | $13.64 | $13.29 | 2.53 M | $1.88 B |
| 09/12/2024 | $13.44 | $13.33 (-0.82%) | $13.50 | $13.24 | 1.35 M | $1.86 B |
| 09/11/2024 | $13.19 | $13.33 (1.06%) | $13.35 | $12.93 | 1.80 M | $1.86 B |
| 09/10/2024 | $13.68 | $13.23 (-3.29%) | $13.70 | $13.11 | 1.50 M | $1.84 B |
| 09/09/2024 | $13.82 | $13.61 (-1.52%) | $13.91 | $13.50 | 1.79 M | $1.89 B |
| 09/06/2024 | $13.94 | $13.77 (-1.22%) | $14.05 | $13.61 | 1.20 M | $1.92 B |
| 09/05/2024 | $13.82 | $13.93 (0.8%) | $14.07 | $13.79 | 1.62 M | $1.94 B |
| 09/04/2024 | $13.72 | $13.98 (1.9%) | $14.07 | $13.62 | 2.08 M | $1.95 B |
| 09/03/2024 | $14.36 | $13.72 (-4.46%) | $14.36 | $13.66 | 2.66 M | $1.91 B |
| 08/30/2024 | $14.70 | $14.51 (-1.29%) | $14.75 | $14.42 | 1.51 M | $2.02 B |
| 08/29/2024 | $14.39 | $14.57 (1.25%) | $14.74 | $14.33 | 1.11 M | $2.03 B |
| 08/28/2024 | $14.48 | $14.33 (-1.04%) | $14.59 | $14.27 | 971,029 | $2.00 B |
| 08/27/2024 | $14.53 | $14.60 (0.48%) | $14.85 | $14.38 | 1.83 M | $2.03 B |
| 08/26/2024 | $14.63 | $14.41 (-1.5%) | $14.67 | $14.33 | 1.44 M | $2.01 B |