Tripadvisor Inc. (TRIP)
12.95
-1.36 (-9.50%)
At close: Apr 03, 2025, 3:59 PM
12.40
-4.25%
Pre-market: Apr 04, 2025, 07:20 AM EDT
Tripadvisor Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 13.56 | 13.56 | 12.94 | 12.98 | -1.33 | -9.29% | 4,198,534 |
| Apr 2, 2025 | 13.85 | 14.46 | 13.85 | 14.31 | 0.28 | 2.00% | 1,818,432 |
| Apr 1, 2025 | 14.03 | 14.12 | 13.75 | 14.03 | -0.14 | -0.99% | 2,717,300 |
| Mar 31, 2025 | 13.94 | 14.25 | 13.39 | 14.17 | 0.08 | 0.57% | 2,514,400 |
| Mar 28, 2025 | 14.68 | 14.69 | 13.96 | 14.09 | -0.59 | -4.02% | 1,727,700 |
| Mar 27, 2025 | 15.00 | 15.08 | 14.58 | 14.68 | -0.41 | -2.72% | 1,995,100 |
| Mar 26, 2025 | 15.35 | 15.43 | 14.86 | 15.09 | -0.24 | -1.57% | 2,450,700 |
| Mar 25, 2025 | 15.08 | 15.46 | 15.07 | 15.33 | 0.32 | 2.13% | 2,329,829 |
| Mar 24, 2025 | 15.15 | 15.19 | 14.79 | 15.01 | 0.12 | 0.81% | 2,652,019 |
| Mar 21, 2025 | 14.81 | 14.98 | 14.64 | 14.89 | -0.09 | -0.60% | 1,988,100 |
| Mar 20, 2025 | 14.77 | 15.18 | 14.74 | 14.98 | 0.17 | 1.15% | 2,344,200 |
| Mar 19, 2025 | 14.40 | 14.97 | 14.40 | 14.81 | 0.47 | 3.28% | 3,101,840 |
| Mar 18, 2025 | 14.46 | 14.54 | 14.16 | 14.34 | -0.11 | -0.76% | 2,947,728 |
| Mar 17, 2025 | 13.86 | 14.60 | 13.86 | 14.45 | 0.61 | 4.41% | 3,252,151 |
| Mar 14, 2025 | 13.95 | 14.05 | 13.80 | 13.84 | 0.16 | 1.17% | 2,569,029 |
| Mar 13, 2025 | 13.75 | 13.97 | 13.54 | 13.68 | -0.07 | -0.51% | 3,588,900 |
| Mar 12, 2025 | 13.68 | 13.88 | 13.36 | 13.75 | 0.18 | 1.33% | 3,955,650 |
| Mar 11, 2025 | 13.30 | 13.66 | 13.13 | 13.57 | 0.26 | 1.95% | 5,963,500 |
| Mar 10, 2025 | 13.84 | 13.96 | 13.23 | 13.31 | -0.86 | -6.07% | 4,659,421 |
| Mar 7, 2025 | 13.90 | 14.24 | 13.58 | 14.17 | 0.22 | 1.58% | 2,908,838 |
| Mar 6, 2025 | 13.49 | 14.23 | 13.49 | 13.95 | 0.26 | 1.90% | 3,625,980 |
| Mar 5, 2025 | 13.76 | 13.79 | 13.35 | 13.69 | -0.10 | -0.73% | 3,056,100 |
| Mar 4, 2025 | 14.06 | 14.08 | 13.49 | 13.79 | -0.60 | -4.17% | 3,119,197 |
| Mar 3, 2025 | 14.77 | 15.16 | 14.35 | 14.39 | -0.41 | -2.77% | 2,140,834 |
| Feb 28, 2025 | 14.40 | 14.93 | 14.35 | 14.80 | 0.35 | 2.42% | 2,431,034 |
| 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 |