Tripadvisor Inc. (TRIP)
NASDAQ: TRIP
· Real-Time Price · USD
17.64
-0.32 (-1.78%)
At close: Sep 05, 2025, 3:59 PM
17.56
-0.45%
After-hours: Sep 05, 2025, 07:18 PM EDT
TRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.94 | 18.27 | 17.19 | 17.64 | 17.64 | -1.78% | 1,867,482 |
| Sep 4, 2025 | 17.23 | 18.13 | 17.10 | 17.96 | 17.96 | 4.54% | 2,842,655 |
| Sep 3, 2025 | 16.77 | 17.23 | 16.77 | 17.18 | 17.18 | 2.75% | 2,058,300 |
| Sep 2, 2025 | 17.03 | 17.10 | 16.56 | 16.72 | 16.72 | -4.02% | 1,973,200 |
| Aug 29, 2025 | 17.10 | 17.49 | 16.99 | 17.42 | 17.42 | 2.23% | 1,831,208 |
| Aug 28, 2025 | 17.14 | 17.26 | 16.92 | 17.04 | 17.04 | -0.41% | 1,539,063 |
| Aug 27, 2025 | 17.29 | 17.51 | 17.05 | 17.11 | 17.11 | -0.18% | 1,968,900 |
| Aug 26, 2025 | 17.03 | 17.30 | 17.02 | 17.14 | 17.14 | 0.65% | 1,482,900 |
| Aug 25, 2025 | 17.70 | 17.73 | 17.01 | 17.03 | 17.03 | -3.73% | 1,632,844 |
| Aug 22, 2025 | 17.00 | 17.80 | 16.80 | 17.69 | 17.69 | 4.37% | 2,265,600 |
| Aug 21, 2025 | 16.97 | 17.10 | 16.75 | 16.95 | 16.95 | -1.22% | 1,276,616 |
| Aug 20, 2025 | 16.86 | 17.19 | 16.79 | 17.16 | 17.16 | 1.18% | 1,905,934 |
| Aug 19, 2025 | 16.65 | 17.14 | 16.65 | 16.96 | 16.96 | 1.44% | 1,906,776 |
| Aug 18, 2025 | 17.51 | 17.54 | 16.70 | 16.72 | 16.72 | -5.11% | 2,985,080 |
| Aug 15, 2025 | 18.11 | 18.23 | 17.61 | 17.62 | 17.62 | -2.27% | 2,015,300 |
| Aug 14, 2025 | 17.93 | 18.56 | 17.92 | 18.03 | 18.03 | -0.83% | 2,346,547 |
| Aug 13, 2025 | 18.07 | 18.57 | 17.94 | 18.18 | 18.18 | 1.11% | 3,722,329 |
| Aug 12, 2025 | 17.63 | 18.19 | 17.46 | 17.98 | 17.98 | 1.07% | 5,902,391 |
| Aug 11, 2025 | 17.73 | 18.33 | 17.55 | 17.79 | 17.79 | -1.00% | 3,176,163 |
| Aug 8, 2025 | 17.10 | 19.26 | 17.02 | 17.97 | 17.97 | 11.68% | 11,279,400 |