Tripadvisor Inc. (TRIP)
14.95
0.15 (1.01%)
At close: Mar 03, 2025, 11:37 AM
TRIP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 14.40 | 14.93 | 14.35 | 14.80 | 0.35 | 2.42% | 2,426,252 |
| Feb 27, 2025 | 14.91 | 14.94 | 14.33 | 14.45 | -0.46 | -3.09% | 2,626,957 |
| Feb 26, 2025 | 15.09 | 15.41 | 14.88 | 14.91 | -0.06 | -0.40% | 2,049,103 |
| Feb 25, 2025 | 14.99 | 15.18 | 14.78 | 14.97 | -0.05 | -0.33% | 2,897,975 |
| Feb 24, 2025 | 15.12 | 15.24 | 14.79 | 15.02 | -0.09 | -0.60% | 3,336,000 |
| Feb 21, 2025 | 16.47 | 16.52 | 14.92 | 15.11 | -1.39 | -8.42% | 5,350,811 |
| Feb 20, 2025 | 17.21 | 17.35 | 15.95 | 16.50 | -1.20 | -6.78% | 5,104,741 |
| Feb 19, 2025 | 17.49 | 18.09 | 17.22 | 17.70 | 0.06 | 0.34% | 3,931,800 |
| Feb 18, 2025 | 17.81 | 17.87 | 17.13 | 17.64 | -0.17 | -0.95% | 2,933,992 |
| Feb 14, 2025 | 17.94 | 18.20 | 17.81 | 17.81 | 0.06 | 0.34% | 2,064,437 |
| Feb 13, 2025 | 17.60 | 17.81 | 17.33 | 17.75 | 0.09 | 0.51% | 1,718,700 |
| Feb 12, 2025 | 17.64 | 17.80 | 17.39 | 17.66 | -0.18 | -1.01% | 2,168,122 |
| Feb 11, 2025 | 18.33 | 18.66 | 17.72 | 17.84 | -0.57 | -3.10% | 2,091,800 |
| Feb 10, 2025 | 18.37 | 18.52 | 18.15 | 18.41 | 0.12 | 0.66% | 2,109,200 |
| Feb 7, 2025 | 17.83 | 18.34 | 17.68 | 18.29 | 0.81 | 4.63% | 2,750,461 |
| Feb 6, 2025 | 17.39 | 17.61 | 17.23 | 17.48 | 0.01 | 0.06% | 1,399,400 |
| Feb 5, 2025 | 17.36 | 17.88 | 17.28 | 17.47 | 0.04 | 0.23% | 1,674,900 |
| Feb 4, 2025 | 17.44 | 17.58 | 16.98 | 17.43 | 0.16 | 0.93% | 2,235,400 |
| Feb 3, 2025 | 17.00 | 17.64 | 16.94 | 17.27 | -0.29 | -1.65% | 1,866,201 |
| Jan 31, 2025 | 17.49 | 17.87 | 17.41 | 17.56 | 0.08 | 0.46% | 1,582,691 |
| Jan 30, 2025 | 17.78 | 17.85 | 17.38 | 17.48 | -0.26 | -1.47% | 1,950,416 |
| Jan 29, 2025 | 17.86 | 18.10 | 17.68 | 17.74 | -0.12 | -0.67% | 1,876,207 |
| Jan 28, 2025 | 17.65 | 17.91 | 17.27 | 17.86 | 0.19 | 1.08% | 1,799,503 |
| Jan 27, 2025 | 17.59 | 18.03 | 17.15 | 17.67 | 0.01 | 0.06% | 3,285,851 |
| Jan 24, 2025 | 17.79 | 17.94 | 17.44 | 17.66 | -0.27 | -1.51% | 3,817,674 |
| Jan 23, 2025 | 15.86 | 17.95 | 15.83 | 17.93 | 2.19 | 13.91% | 7,959,117 |
| Jan 22, 2025 | 15.89 | 16.08 | 15.69 | 15.74 | -0.16 | -1.01% | 2,243,159 |
| Jan 21, 2025 | 16.12 | 16.25 | 15.83 | 15.90 | -0.13 | -0.81% | 2,809,232 |
| Jan 17, 2025 | 15.88 | 16.07 | 15.65 | 16.03 | 0.37 | 2.36% | 2,761,200 |
| Jan 16, 2025 | 15.19 | 15.74 | 15.10 | 15.66 | 0.40 | 2.62% | 2,232,491 |
| Jan 15, 2025 | 15.21 | 15.60 | 15.19 | 15.26 | 0.44 | 2.97% | 2,655,550 |
| Jan 14, 2025 | 14.18 | 14.98 | 14.18 | 14.82 | 0.48 | 3.35% | 1,710,913 |
| Jan 13, 2025 | 14.02 | 14.40 | 13.92 | 14.34 | 0.14 | 0.99% | 2,315,583 |
| Jan 10, 2025 | 15.00 | 15.00 | 13.95 | 14.20 | -0.88 | -5.84% | 2,759,025 |
| Jan 8, 2025 | 15.18 | 15.20 | 14.50 | 15.08 | -0.27 | -1.76% | 3,187,627 |
| Jan 7, 2025 | 15.35 | 15.57 | 15.06 | 15.35 | 0.12 | 0.79% | 2,259,116 |
| Jan 6, 2025 | 15.13 | 15.35 | 14.99 | 15.23 | 0.24 | 1.60% | 2,143,446 |
| Jan 3, 2025 | 15.06 | 15.13 | 14.78 | 14.99 | 0.00 | 0.00% | 1,893,300 |
| Jan 2, 2025 | 14.90 | 15.24 | 14.82 | 14.99 | 0.22 | 1.49% | 1,729,914 |
| Dec 31, 2024 | 14.97 | 15.11 | 14.72 | 14.77 | -0.13 | -0.87% | 1,690,589 |
| Dec 30, 2024 | 14.38 | 14.92 | 14.18 | 14.90 | 0.35 | 2.41% | 2,179,414 |
| Dec 27, 2024 | 14.35 | 14.60 | 14.20 | 14.55 | 0.14 | 0.97% | 1,964,131 |
| Dec 26, 2024 | 14.37 | 14.44 | 14.21 | 14.41 | 0.00 | 0.00% | 1,816,429 |
| Dec 24, 2024 | 14.08 | 14.42 | 14.01 | 14.41 | 0.35 | 2.49% | 1,307,900 |
| Dec 23, 2024 | 13.80 | 14.08 | 13.45 | 14.06 | 0.27 | 1.96% | 2,898,368 |
| Dec 20, 2024 | 13.75 | 14.12 | 13.32 | 13.79 | -0.10 | -0.72% | 14,156,400 |
| Dec 19, 2024 | 14.39 | 14.59 | 13.65 | 13.89 | 0.94 | 7.26% | 8,615,559 |
| Dec 18, 2024 | 13.56 | 13.85 | 12.94 | 12.95 | -0.54 | -4.00% | 2,575,700 |
| Dec 17, 2024 | 13.77 | 13.78 | 13.38 | 13.49 | -0.27 | -1.96% | 1,610,646 |
| Dec 16, 2024 | 13.60 | 14.00 | 13.60 | 13.76 | -0.01 | -0.07% | 1,740,200 |