Tripadvisor Inc. (TRIP)
NASDAQ: TRIP
· Real-Time Price · USD
18.03
-0.15 (-0.83%)
At close: Aug 14, 2025, 3:59 PM
18.03
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
TRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.93 | 18.56 | 17.92 | 18.03 | 18.03 | -0.83% | 2,267,944 |
| 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 |
| Aug 7, 2025 | 16.73 | 16.73 | 15.95 | 16.09 | 16.09 | -2.37% | 4,085,100 |
| Aug 6, 2025 | 16.24 | 16.57 | 16.15 | 16.48 | 16.48 | 1.54% | 1,694,677 |
| Aug 5, 2025 | 16.53 | 16.59 | 16.09 | 16.23 | 16.23 | -1.04% | 2,128,898 |
| Aug 4, 2025 | 16.37 | 16.58 | 16.21 | 16.40 | 16.40 | 1.17% | 2,400,700 |
| Aug 1, 2025 | 16.93 | 16.98 | 16.15 | 16.21 | 16.21 | -7.32% | 3,544,500 |
| Jul 31, 2025 | 17.60 | 18.04 | 17.37 | 17.49 | 17.49 | -0.40% | 4,390,400 |
| Jul 30, 2025 | 17.80 | 17.94 | 17.26 | 17.56 | 17.56 | -0.68% | 2,766,800 |
| Jul 29, 2025 | 18.10 | 18.13 | 17.62 | 17.68 | 17.68 | -2.48% | 2,299,392 |
| Jul 28, 2025 | 17.84 | 18.20 | 17.84 | 18.13 | 18.13 | 1.74% | 1,996,842 |
| Jul 25, 2025 | 17.90 | 17.94 | 17.51 | 17.82 | 17.82 | -0.45% | 1,678,825 |
| Jul 24, 2025 | 18.24 | 18.35 | 17.88 | 17.90 | 17.90 | -1.86% | 2,559,029 |
| Jul 23, 2025 | 17.98 | 18.33 | 17.82 | 18.24 | 18.24 | 2.53% | 1,911,528 |
| Jul 22, 2025 | 17.38 | 18.27 | 17.11 | 17.79 | 17.79 | 2.65% | 3,476,049 |
| Jul 21, 2025 | 17.68 | 17.87 | 17.29 | 17.33 | 17.33 | -1.03% | 2,068,406 |
| Jul 18, 2025 | 17.71 | 17.71 | 17.27 | 17.51 | 17.51 | 0.00% | 2,356,282 |