5 DAY PERFORMANCE
-25.12%
1 MONTH PERFORMANCE
-22.67%
3 MONTH PERFORMANCE
-5.52%
6 MONTH PERFORMANCE
-16.91%
YEAR-TO-DATE PERFORMANCE
-27.13%
1 YEAR PERFORMANCE
-34.06%
TripAdvisor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $10.94 | $10.42 (-4.75%) | $11.93 | $10.18 | 11.14 M | $1.22 B |
| 08/05/2026 | $14.50 | $13.99 (-3.52%) | $14.51 | $13.82 | 3.37 M | $1.63 B |
| 08/04/2026 | $14.31 | $14.33 (0.14%) | $14.59 | $14.22 | 5.07 M | $1.67 B |
| 08/03/2026 | $14.42 | $14.50 (0.55%) | $14.56 | $14.15 | 4.01 M | $1.69 B |
| 07/31/2026 | $14.40 | $14.17 (-1.6%) | $14.40 | $14.05 | 1.88 M | $1.64 B |
| 07/30/2026 | $14.40 | $14.19 (-1.46%) | $14.43 | $13.91 | 2.06 M | $1.64 B |
| 07/29/2026 | $14.83 | $14.58 (-1.69%) | $15.04 | $14.46 | 5.30 M | $1.68 B |
| 07/28/2026 | $14.45 | $14.93 (3.32%) | $15.00 | $14.40 | 2.11 M | $1.72 B |
| 07/27/2026 | $13.92 | $14.28 (2.59%) | $14.44 | $13.91 | 1.89 M | $1.65 B |
| 07/24/2026 | $13.54 | $13.70 (1.18%) | $13.91 | $13.47 | 1.40 M | $1.58 B |
| 07/23/2026 | $13.65 | $13.49 (-1.17%) | $13.78 | $13.26 | 1.65 M | $1.56 B |
| 07/22/2026 | $13.97 | $13.84 (-0.93%) | $13.97 | $13.60 | 1.79 M | $1.60 B |
| 07/21/2026 | $13.85 | $13.80 (-0.36%) | $14.21 | $13.68 | 3.42 M | $1.59 B |
| 07/20/2026 | $14.60 | $14.41 (-1.3%) | $14.88 | $14.33 | 2.40 M | $1.66 B |
| 07/17/2026 | $14.60 | $14.58 (-0.14%) | $14.90 | $14.40 | 2.51 M | $1.68 B |
| 07/16/2026 | $14.74 | $14.89 (1.02%) | $15.15 | $14.32 | 4.04 M | $1.72 B |
| 07/15/2026 | $13.82 | $14.60 (5.64%) | $14.69 | $13.82 | 2.68 M | $1.68 B |
| 07/14/2026 | $14.16 | $14.00 (-1.13%) | $14.21 | $13.68 | 2.72 M | $1.62 B |
| 07/13/2026 | $14.08 | $14.40 (2.27%) | $14.81 | $13.92 | 4.10 M | $1.66 B |
| 07/10/2026 | $13.55 | $13.98 (3.17%) | $14.26 | $13.50 | 2.84 M | $1.61 B |
| 07/09/2026 | $13.06 | $13.33 (2.07%) | $13.47 | $12.99 | 3.00 M | $1.54 B |
| 07/08/2026 | $13.71 | $13.21 (-3.65%) | $13.71 | $12.90 | 3.53 M | $1.52 B |
| 07/07/2026 | $14.05 | $13.72 (-2.35%) | $14.29 | $13.60 | 3.02 M | $1.58 B |
| 07/06/2026 | $14.11 | $13.88 (-1.63%) | $14.19 | $13.73 | 2.20 M | $1.60 B |
| 07/02/2026 | $13.90 | $14.29 (2.81%) | $14.31 | $13.72 | 3.08 M | $1.65 B |
| 07/01/2026 | $13.89 | $13.75 (-1.01%) | $13.89 | $13.42 | 2.82 M | $1.59 B |
| 06/30/2026 | $14.00 | $13.71 (-2.07%) | $14.03 | $13.68 | 2.40 M | $1.58 B |
| 06/29/2026 | $13.72 | $14.03 (2.26%) | $14.11 | $13.61 | 3.61 M | $1.62 B |
| 06/26/2026 | $12.78 | $13.76 (7.67%) | $13.90 | $12.63 | 5.72 M | $1.59 B |
| 06/25/2026 | $12.98 | $12.80 (-1.39%) | $13.14 | $12.61 | 2.72 M | $1.48 B |
| 06/24/2026 | $12.37 | $12.98 (4.93%) | $13.00 | $12.29 | 3.47 M | $1.50 B |
| 06/23/2026 | $12.30 | $12.39 (0.73%) | $12.73 | $12.07 | 3.81 M | $1.43 B |
| 06/22/2026 | $12.71 | $12.36 (-2.75%) | $12.97 | $12.33 | 3.82 M | $1.43 B |
| 06/18/2026 | $12.70 | $12.97 (2.13%) | $13.01 | $12.44 | 6.02 M | $1.50 B |
| 06/17/2026 | $12.64 | $12.61 (-0.24%) | $13.00 | $12.50 | 4.17 M | $1.46 B |
| 06/16/2026 | $12.56 | $12.81 (1.99%) | $12.85 | $12.23 | 4.86 M | $1.48 B |
| 06/15/2026 | $13.60 | $12.56 (-7.65%) | $14.20 | $12.55 | 13.73 M | $1.45 B |
| 06/12/2026 | $11.99 | $12.41 (3.5%) | $12.94 | $11.64 | 7.66 M | $1.43 B |
| 06/11/2026 | $11.44 | $11.91 (4.11%) | $12.01 | $11.35 | 3.23 M | $1.37 B |
| 06/10/2026 | $11.84 | $11.57 (-2.28%) | $11.96 | $11.55 | 3.67 M | $1.34 B |
| 06/09/2026 | $11.80 | $11.95 (1.27%) | $12.10 | $11.62 | 3.08 M | $1.38 B |
| 06/08/2026 | $11.98 | $11.81 (-1.42%) | $12.05 | $11.65 | 3.66 M | $1.36 B |
| 06/05/2026 | $11.97 | $11.86 (-0.92%) | $12.13 | $11.68 | 2.88 M | $1.37 B |
| 06/04/2026 | $11.98 | $11.95 (-0.25%) | $12.31 | $11.83 | 4.31 M | $1.38 B |
| 06/03/2026 | $11.86 | $11.94 (0.67%) | $12.03 | $11.58 | 4.53 M | $1.38 B |
| 06/02/2026 | $12.34 | $11.94 (-3.24%) | $12.34 | $11.78 | 4.87 M | $1.38 B |
| 06/01/2026 | $11.34 | $12.10 (6.7%) | $12.16 | $11.21 | 4.87 M | $1.40 B |
| 05/29/2026 | $11.05 | $11.18 (1.18%) | $11.31 | $10.84 | 3.81 M | $1.29 B |
| 05/28/2026 | $10.10 | $10.90 (7.92%) | $11.02 | $10.10 | 4.85 M | $1.26 B |
| 05/27/2026 | $10.03 | $10.19 (1.6%) | $10.29 | $10.03 | 3.04 M | $1.18 B |
| 05/26/2026 | $9.98 | $10.04 (0.6%) | $10.22 | $9.90 | 3.60 M | $1.16 B |
| 05/22/2026 | $9.90 | $10.08 (1.82%) | $10.10 | $9.71 | 2.86 M | $1.16 B |
| 05/21/2026 | $9.85 | $9.90 (0.51%) | $10.13 | $9.64 | 4.00 M | $1.14 B |
| 05/20/2026 | $9.26 | $9.93 (7.24%) | $9.99 | $9.04 | 6.55 M | $1.15 B |
| 05/19/2026 | $9.47 | $9.30 (-1.8%) | $9.70 | $9.21 | 3.23 M | $1.07 B |
| 05/18/2026 | $9.51 | $9.53 (0.21%) | $9.85 | $9.39 | 4.52 M | $1.10 B |
| 05/15/2026 | $9.57 | $9.46 (-1.15%) | $9.69 | $9.44 | 2.97 M | $1.09 B |
| 05/14/2026 | $9.65 | $9.60 (-0.52%) | $9.72 | $9.44 | 3.75 M | $1.11 B |
| 05/13/2026 | $9.33 | $9.63 (3.22%) | $9.78 | $9.11 | 4.73 M | $1.11 B |
| 05/12/2026 | $9.60 | $9.45 (-1.56%) | $9.73 | $9.41 | 4.02 M | $1.09 B |
| 05/11/2026 | $10.29 | $9.66 (-6.12%) | $10.43 | $9.63 | 3.99 M | $1.11 B |
| 05/08/2026 | $11.12 | $10.45 (-6.03%) | $11.16 | $10.36 | 3.53 M | $1.21 B |
| 05/07/2026 | $11.18 | $11.23 (0.45%) | $11.60 | $11.05 | 4.85 M | $1.30 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.
