5 DAY PERFORMANCE
-8.22%
1 MONTH PERFORMANCE
-2.21%
3 MONTH PERFORMANCE
-16.91%
6 MONTH PERFORMANCE
-31.19%
YEAR-TO-DATE PERFORMANCE
-27.13%
1 YEAR PERFORMANCE
-16.85%
TripAdvisor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.45 | $11.21 (-2.14%) | $11.46 | $11.05 | 2.24 M | $1.29 B |
| 05/05/2026 | $11.36 | $11.28 (-0.7%) | $11.41 | $11.25 | 2.56 M | $1.30 B |
| 05/04/2026 | $11.49 | $11.33 (-1.39%) | $11.66 | $11.11 | 3.03 M | $1.30 B |
| 05/01/2026 | $11.24 | $11.56 (2.85%) | $11.65 | $11.19 | 2.49 M | $1.33 B |
| 04/30/2026 | $11.17 | $11.13 (-0.36%) | $11.27 | $11.03 | 1.76 M | $1.28 B |
| 04/29/2026 | $10.69 | $11.18 (4.58%) | $11.26 | $10.69 | 2.35 M | $1.29 B |
| 04/28/2026 | $11.19 | $10.86 (-2.95%) | $11.20 | $10.82 | 2.05 M | $1.25 B |
| 04/27/2026 | $11.18 | $11.19 (0.09%) | $11.30 | $11.06 | 2.36 M | $1.29 B |
| 04/24/2026 | $10.90 | $11.19 (2.66%) | $11.20 | $10.75 | 3.12 M | $1.29 B |
| 04/23/2026 | $11.00 | $10.86 (-1.27%) | $11.05 | $10.73 | 2.70 M | $1.25 B |
| 04/22/2026 | $11.38 | $11.07 (-2.72%) | $11.46 | $10.92 | 2.12 M | $1.27 B |
| 04/21/2026 | $11.47 | $11.23 (-2.09%) | $11.85 | $11.18 | 3.19 M | $1.29 B |
| 04/20/2026 | $11.31 | $11.48 (1.5%) | $11.55 | $11.13 | 3.26 M | $1.32 B |
| 04/17/2026 | $11.40 | $11.39 (-0.09%) | $11.60 | $11.24 | 2.26 M | $1.31 B |
| 04/16/2026 | $11.65 | $11.23 (-3.61%) | $11.73 | $11.17 | 3.66 M | $1.29 B |
| 04/15/2026 | $11.27 | $11.48 (1.86%) | $11.50 | $11.25 | 1.77 M | $1.32 B |
| 04/14/2026 | $11.13 | $11.26 (1.17%) | $11.39 | $11.13 | 3.25 M | $1.30 B |
| 04/13/2026 | $10.79 | $11.13 (3.15%) | $11.28 | $10.64 | 2.57 M | $1.28 B |
| 04/10/2026 | $11.49 | $10.92 (-4.96%) | $11.52 | $10.86 | 2.70 M | $1.26 B |
| 04/09/2026 | $10.93 | $11.49 (5.12%) | $11.59 | $10.78 | 4.29 M | $1.32 B |
| 04/08/2026 | $11.25 | $10.93 (-2.84%) | $11.31 | $10.83 | 4.15 M | $1.26 B |
| 04/07/2026 | $10.68 | $10.75 (0.66%) | $11.12 | $10.66 | 5.78 M | $1.24 B |
| 04/06/2026 | $10.85 | $10.85 (0%) | $11.19 | $10.63 | 3.44 M | $1.25 B |
| 04/02/2026 | $10.26 | $10.85 (5.75%) | $10.91 | $10.25 | 8.10 M | $1.25 B |
| 04/01/2026 | $10.76 | $10.71 (-0.46%) | $10.90 | $10.40 | 6.11 M | $1.23 B |
| 03/31/2026 | $10.39 | $10.66 (2.6%) | $10.69 | $10.22 | 3.82 M | $1.23 B |
| 03/30/2026 | $10.16 | $10.39 (2.26%) | $10.51 | $10.11 | 3.89 M | $1.20 B |
| 03/27/2026 | $10.42 | $10.11 (-2.98%) | $10.50 | $10.04 | 6.13 M | $1.16 B |
| 03/26/2026 | $9.34 | $9.95 (6.53%) | $10.10 | $9.34 | 4.10 M | $1.15 B |
| 03/25/2026 | $9.84 | $9.51 (-3.35%) | $10.03 | $9.41 | 3.55 M | $1.10 B |
| 03/24/2026 | $9.85 | $9.72 (-1.32%) | $10.02 | $9.56 | 3.33 M | $1.12 B |
| 03/23/2026 | $9.55 | $10.04 (5.13%) | $10.14 | $9.25 | 6.18 M | $1.16 B |
| 03/20/2026 | $9.22 | $9.35 (1.41%) | $9.42 | $9.02 | 6.92 M | $1.08 B |
| 03/19/2026 | $9.22 | $9.29 (0.76%) | $9.40 | $9.01 | 4.29 M | $1.07 B |
| 03/18/2026 | $9.37 | $9.26 (-1.17%) | $9.53 | $9.26 | 3.08 M | $1.07 B |
| 03/17/2026 | $9.69 | $9.51 (-1.86%) | $9.97 | $9.48 | 2.41 M | $1.10 B |
| 03/16/2026 | $9.32 | $9.52 (2.15%) | $9.65 | $9.24 | 4.31 M | $1.10 B |
| 03/13/2026 | $9.31 | $9.24 (-0.75%) | $9.48 | $9.15 | 3.61 M | $1.06 B |
| 03/12/2026 | $9.60 | $9.33 (-2.81%) | $9.75 | $9.25 | 3.31 M | $1.07 B |
| 03/11/2026 | $10.03 | $9.83 (-1.99%) | $10.16 | $9.66 | 4.48 M | $1.13 B |
| 03/10/2026 | $10.60 | $10.14 (-4.34%) | $10.61 | $10.04 | 4.01 M | $1.17 B |
| 03/09/2026 | $10.17 | $10.61 (4.33%) | $10.65 | $10.02 | 3.37 M | $1.22 B |
| 03/06/2026 | $10.12 | $10.42 (2.96%) | $10.69 | $10.07 | 4.01 M | $1.20 B |
| 03/05/2026 | $10.42 | $10.50 (0.77%) | $11.08 | $10.42 | 5.15 M | $1.21 B |
| 03/04/2026 | $10.01 | $10.26 (2.5%) | $10.41 | $9.82 | 2.98 M | $1.18 B |
| 03/03/2026 | $9.72 | $9.92 (2.06%) | $10.03 | $9.61 | 3.04 M | $1.14 B |
| 03/02/2026 | $9.67 | $9.98 (3.21%) | $10.12 | $9.65 | 2.76 M | $1.15 B |
| 02/27/2026 | $9.93 | $10.11 (1.81%) | $10.12 | $9.76 | 2.33 M | $1.16 B |
| 02/26/2026 | $10.25 | $10.28 (0.29%) | $10.49 | $10.12 | 3.26 M | $1.18 B |
| 02/25/2026 | $10.12 | $10.08 (-0.4%) | $10.23 | $9.97 | 2.84 M | $1.16 B |
| 02/24/2026 | $10.00 | $10.06 (0.6%) | $10.24 | $9.89 | 5.02 M | $1.16 B |
| 02/23/2026 | $10.63 | $10.06 (-5.36%) | $10.65 | $9.91 | 3.39 M | $1.16 B |
| 02/20/2026 | $10.41 | $10.81 (3.84%) | $11.02 | $10.32 | 3.02 M | $1.24 B |
| 02/19/2026 | $10.46 | $10.57 (1.05%) | $10.60 | $10.15 | 2.70 M | $1.22 B |
| 02/18/2026 | $10.34 | $10.46 (1.16%) | $10.74 | $10.14 | 4.73 M | $1.20 B |
| 02/17/2026 | $9.80 | $10.54 (7.55%) | $10.78 | $9.71 | 9.62 M | $1.21 B |
| 02/13/2026 | $10.45 | $9.61 (-8.04%) | $10.50 | $9.46 | 7.91 M | $1.11 B |
| 02/12/2026 | $11.63 | $10.32 (-11.26%) | $11.69 | $9.80 | 11.59 M | $1.19 B |
| 02/11/2026 | $12.70 | $12.16 (-4.25%) | $12.84 | $11.86 | 5.18 M | $1.40 B |
| 02/10/2026 | $12.84 | $12.83 (-0.08%) | $13.21 | $12.73 | 2.51 M | $1.48 B |
| 02/09/2026 | $12.75 | $12.81 (0.47%) | $12.86 | $12.55 | 2.00 M | $1.48 B |
| 02/06/2026 | $12.45 | $12.77 (2.57%) | $12.87 | $12.27 | 2.12 M | $1.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
