5 DAY PERFORMANCE
-18.20%
1 MONTH PERFORMANCE
+5.26%
3 MONTH PERFORMANCE
+5.68%
6 MONTH PERFORMANCE
-24.21%
YEAR-TO-DATE PERFORMANCE
-27.13%
1 YEAR PERFORMANCE
-18.76%
TripAdvisor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.71 | $12.36 (-2.75%) | $12.97 | $12.33 | 3.68 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 |
| 05/06/2026 | $11.45 | $11.18 (-2.36%) | $11.45 | $11.05 | 3.36 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 | $1.31 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 | $1.28 B |
| 04/21/2026 | $11.47 | $11.23 (-2.09%) | $11.85 | $11.18 | 3.19 M | $1.30 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 | $1.30 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 | $1.33 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 | $1.24 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 | $1.17 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 |
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.
