5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+36.45%
3 MONTH PERFORMANCE
+39.98%
6 MONTH PERFORMANCE
+0.85%
YEAR-TO-DATE PERFORMANCE
+20.65%
1 YEAR PERFORMANCE
-0.45%
Tripadvisor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/25/2025 | $17.90 | $17.82 (-0.45%) | $17.94 | $17.51 | 1.68 M | $2.51 B |
| 07/24/2025 | $18.24 | $17.90 (-1.86%) | $18.35 | $17.88 | 2.56 M | $2.52 B |
| 07/23/2025 | $17.98 | $18.24 (1.45%) | $18.33 | $17.82 | 1.91 M | $2.57 B |
| 07/22/2025 | $17.38 | $17.79 (2.36%) | $18.27 | $17.11 | 3.48 M | $2.51 B |
| 07/21/2025 | $17.68 | $17.33 (-1.98%) | $17.87 | $17.29 | 2.07 M | $2.44 B |
| 07/18/2025 | $17.71 | $17.51 (-1.13%) | $17.71 | $17.27 | 2.36 M | $2.47 B |
| 07/17/2025 | $17.63 | $17.51 (-0.68%) | $17.99 | $17.50 | 3.50 M | $2.47 B |
| 07/16/2025 | $18.46 | $17.64 (-4.44%) | $18.50 | $17.59 | 3.91 M | $2.49 B |
| 07/15/2025 | $18.33 | $18.24 (-0.49%) | $18.33 | $18.02 | 3.67 M | $2.57 B |
| 07/14/2025 | $17.76 | $18.16 (2.25%) | $18.20 | $17.63 | 4.08 M | $2.56 B |
| 07/11/2025 | $18.00 | $18.00 (0%) | $18.27 | $17.79 | 5.34 M | $2.54 B |
| 07/10/2025 | $17.64 | $18.16 (2.95%) | $18.41 | $17.53 | 5.70 M | $2.56 B |
| 07/09/2025 | $17.64 | $17.33 (-1.76%) | $17.64 | $17.19 | 2.94 M | $2.44 B |
| 07/08/2025 | $17.35 | $17.49 (0.81%) | $17.72 | $17.24 | 4.86 M | $2.47 B |
| 07/07/2025 | $17.48 | $17.17 (-1.77%) | $17.91 | $16.88 | 9.79 M | $2.42 B |
| 07/03/2025 | $15.88 | $17.50 (10.2%) | $17.80 | $15.71 | 14.37 M | $2.47 B |
| 07/02/2025 | $13.96 | $14.99 (7.38%) | $15.13 | $13.82 | 5.34 M | $2.11 B |
| 07/01/2025 | $13.05 | $13.87 (6.28%) | $13.92 | $12.81 | 4.31 M | $1.96 B |
| 06/30/2025 | $13.21 | $13.05 (-1.21%) | $13.21 | $12.75 | 4.49 M | $1.84 B |
| 06/27/2025 | $12.95 | $13.06 (0.85%) | $13.09 | $12.68 | 23.52 M | $1.84 B |
| 06/26/2025 | $12.50 | $12.91 (3.28%) | $12.93 | $12.08 | 5.59 M | $1.82 B |
| 06/25/2025 | $13.50 | $12.50 (-7.41%) | $13.53 | $12.45 | 6.30 M | $1.76 B |
| 06/24/2025 | $13.15 | $13.43 (2.13%) | $13.65 | $13.13 | 3.56 M | $1.89 B |
| 06/23/2025 | $12.90 | $13.06 (1.24%) | $13.10 | $12.65 | 3.00 M | $1.84 B |
| 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 | $2.02 B |
| 05/06/2025 | $12.54 | $12.76 (1.75%) | $12.83 | $12.46 | 4.15 M | $1.80 B |
| 05/05/2025 | $12.68 | $12.73 (0.39%) | $13.06 | $12.60 | 2.72 M | $1.79 B |
| 05/02/2025 | $12.75 | $12.87 (0.94%) | $12.96 | $12.62 | 1.68 M | $1.81 B |
| 05/01/2025 | $12.65 | $12.69 (0.32%) | $13.00 | $12.51 | 2.36 M | $1.79 B |
| 04/30/2025 | $12.28 | $12.45 (1.38%) | $12.52 | $12.11 | 1.65 M | $1.76 B |
| 04/29/2025 | $12.79 | $12.71 (-0.63%) | $12.86 | $12.60 | 2.57 M | $1.79 B |
| 04/28/2025 | $12.70 | $12.82 (0.94%) | $13.07 | $12.57 | 1.55 M | $1.81 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.
