Tripadvisor Inc. (TRIP)
NASDAQ: TRIP
· Real-Time Price · USD
17.14
0.10 (0.59%)
At close: Sep 26, 2025, 3:59 PM
17.05
-0.53%
After-hours: Sep 26, 2025, 07:40 PM EDT
TRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.08 | 17.71 | 17.04 | 17.14 | 17.14 | 0.59% | 2,048,222 |
| Sep 25, 2025 | 16.60 | 17.33 | 16.54 | 17.04 | 17.04 | 0.41% | 2,749,847 |
| Sep 24, 2025 | 18.22 | 18.45 | 16.95 | 16.97 | 16.97 | -7.42% | 3,220,600 |
| Sep 23, 2025 | 18.79 | 19.36 | 18.20 | 18.33 | 18.33 | -1.98% | 2,503,043 |
| Sep 22, 2025 | 18.67 | 19.45 | 18.46 | 18.70 | 18.70 | -0.69% | 2,529,302 |
| Sep 19, 2025 | 19.52 | 20.16 | 18.57 | 18.83 | 18.83 | -1.62% | 6,549,039 |
| Sep 18, 2025 | 18.77 | 19.17 | 18.57 | 19.14 | 19.14 | 3.40% | 3,487,327 |
| Sep 17, 2025 | 18.06 | 18.94 | 17.95 | 18.51 | 18.51 | 2.49% | 2,633,122 |
| Sep 16, 2025 | 18.86 | 18.86 | 17.40 | 18.06 | 18.06 | -4.24% | 3,387,800 |
| Sep 15, 2025 | 17.90 | 19.11 | 17.90 | 18.86 | 18.86 | 6.37% | 3,980,288 |
| Sep 12, 2025 | 17.84 | 17.88 | 17.54 | 17.73 | 17.73 | -0.95% | 2,360,207 |
| Sep 11, 2025 | 17.83 | 18.20 | 17.63 | 17.90 | 17.90 | 0.79% | 1,978,410 |
| Sep 10, 2025 | 17.69 | 17.84 | 17.33 | 17.76 | 17.76 | 0.00% | 1,666,025 |
| Sep 9, 2025 | 17.44 | 17.77 | 17.20 | 17.76 | 17.76 | 2.19% | 2,154,743 |
| Sep 8, 2025 | 17.59 | 17.62 | 17.23 | 17.38 | 17.38 | -1.47% | 1,485,304 |
| Sep 5, 2025 | 17.94 | 18.27 | 17.19 | 17.64 | 17.64 | -1.78% | 1,868,004 |
| 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 |