5 DAY PERFORMANCE
+18.68%
1 MONTH PERFORMANCE
+6.10%
3 MONTH PERFORMANCE
-18.20%
6 MONTH PERFORMANCE
+13.48%
YEAR-TO-DATE PERFORMANCE
-27.13%
1 YEAR PERFORMANCE
-43.65%
TripAdvisor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $8.90 | $8.84 (-0.67%) | $9.18 | $8.79 | 4.58 M | $1.03 B |
| 09/17/2026 | $9.03 | $8.87 (-1.77%) | $9.06 | $8.81 | 4.18 M | $1.04 B |
| 09/16/2026 | $8.99 | $8.94 (-0.56%) | $9.03 | $8.79 | 2.08 M | $1.04 B |
| 09/15/2026 | $9.17 | $9.01 (-1.74%) | $9.18 | $8.97 | 3.13 M | $1.05 B |
| 09/14/2026 | $9.20 | $9.23 (0.33%) | $9.37 | $8.97 | 4.29 M | $1.08 B |
| 09/11/2026 | $8.94 | $9.09 (1.68%) | $9.15 | $8.81 | 8.75 M | $1.06 B |
| 09/10/2026 | $8.59 | $8.82 (2.68%) | $8.90 | $8.41 | 6.12 M | $1.03 B |
| 09/09/2026 | $8.99 | $8.82 (-1.89%) | $9.24 | $8.74 | 7.81 M | $1.03 B |
| 09/08/2026 | $9.19 | $9.09 (-1.09%) | $9.28 | $8.97 | 3.95 M | $1.06 B |
| 09/04/2026 | $9.14 | $9.32 (1.97%) | $9.53 | $9.11 | 3.03 M | $1.09 B |
| 09/03/2026 | $9.71 | $9.29 (-4.33%) | $9.87 | $9.27 | 2.72 M | $1.08 B |
| 09/02/2026 | $9.45 | $9.61 (1.69%) | $9.73 | $9.42 | 3.06 M | $1.12 B |
| 09/01/2026 | $9.38 | $9.46 (0.85%) | $9.60 | $9.35 | 2.76 M | $1.10 B |
| 08/31/2026 | $9.77 | $9.52 (-2.56%) | $9.80 | $9.49 | 3.57 M | $1.11 B |
| 08/28/2026 | $9.85 | $9.87 (0.2%) | $9.98 | $9.77 | 2.06 M | $1.15 B |
| 08/27/2026 | $9.87 | $9.79 (-0.81%) | $9.90 | $9.64 | 3.44 M | $1.14 B |
| 08/26/2026 | $10.16 | $9.87 (-2.85%) | $10.20 | $9.85 | 2.42 M | $1.15 B |
| 08/25/2026 | $10.19 | $10.10 (-0.88%) | $10.29 | $10.06 | 2.05 M | $1.18 B |
| 08/24/2026 | $10.03 | $10.19 (1.6%) | $10.34 | $10.02 | 2.06 M | $1.19 B |
| 08/21/2026 | $10.03 | $10.00 (-0.3%) | $10.15 | $9.94 | 2.54 M | $1.17 B |
| 08/20/2026 | $10.38 | $10.03 (-3.37%) | $10.39 | $9.97 | 3.29 M | $1.17 B |
| 08/19/2026 | $10.27 | $10.40 (1.27%) | $10.65 | $10.20 | 3.61 M | $1.21 B |
| 08/18/2026 | $10.23 | $10.23 (0%) | $10.41 | $10.12 | 3.26 M | $1.19 B |
| 08/17/2026 | $10.59 | $10.17 (-3.97%) | $10.68 | $10.09 | 3.92 M | $1.19 B |
| 08/14/2026 | $11.02 | $10.74 (-2.54%) | $11.10 | $10.70 | 2.36 M | $1.25 B |
| 08/13/2026 | $10.63 | $10.97 (3.2%) | $11.02 | $10.56 | 2.44 M | $1.28 B |
| 08/12/2026 | $10.80 | $10.71 (-0.83%) | $10.93 | $10.45 | 3.05 M | $1.25 B |
| 08/11/2026 | $10.54 | $10.95 (3.89%) | $11.10 | $10.53 | 4.18 M | $1.28 B |
| 08/10/2026 | $10.72 | $10.78 (0.56%) | $11.14 | $10.54 | 5.32 M | $1.26 B |
| 08/07/2026 | $10.67 | $10.78 (1.03%) | $11.07 | $10.53 | 6.18 M | $1.26 B |
| 08/06/2026 | $10.94 | $10.42 (-4.75%) | $11.93 | $10.15 | 11.26 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 |
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.
