5 DAY PERFORMANCE
+7.48%
1 MONTH PERFORMANCE
-13.76%
3 MONTH PERFORMANCE
+11.41%
6 MONTH PERFORMANCE
+14.25%
YEAR-TO-DATE PERFORMANCE
+3.11%
1 YEAR PERFORMANCE
-43.09%
Tripadvisor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.68 | $13.75 (0.51%) | $13.88 | $13.36 | 3.96 M | $1.93 B |
| 03/11/2025 | $13.30 | $13.57 (2.03%) | $13.66 | $13.13 | 5.96 M | $1.90 B |
| 03/10/2025 | $13.84 | $13.31 (-3.83%) | $13.96 | $13.23 | 4.66 M | $1.86 B |
| 03/07/2025 | $13.90 | $14.17 (1.94%) | $14.24 | $13.58 | 2.91 M | $1.98 B |
| 03/06/2025 | $13.49 | $13.95 (3.41%) | $14.23 | $13.49 | 3.63 M | $1.95 B |
| 03/05/2025 | $13.76 | $13.69 (-0.51%) | $13.79 | $13.35 | 3.06 M | $1.92 B |
| 03/04/2025 | $14.06 | $13.79 (-1.92%) | $14.08 | $13.49 | 3.12 M | $1.93 B |
| 03/03/2025 | $14.77 | $14.39 (-2.57%) | $15.16 | $14.35 | 2.14 M | $2.01 B |
| 02/28/2025 | $14.40 | $14.80 (2.78%) | $14.93 | $14.35 | 2.43 M | $2.07 B |
| 02/27/2025 | $14.91 | $14.45 (-3.09%) | $14.94 | $14.33 | 2.63 M | $2.02 B |
| 02/26/2025 | $15.09 | $14.91 (-1.19%) | $15.41 | $14.88 | 2.05 M | $2.09 B |
| 02/25/2025 | $14.99 | $14.97 (-0.13%) | $15.18 | $14.78 | 2.90 M | $2.10 B |
| 02/24/2025 | $15.12 | $15.02 (-0.66%) | $15.24 | $14.79 | 3.34 M | $2.10 B |
| 02/21/2025 | $16.47 | $15.11 (-8.26%) | $16.52 | $14.92 | 5.35 M | $2.12 B |
| 02/20/2025 | $17.21 | $16.50 (-4.13%) | $17.35 | $15.95 | 5.10 M | $2.31 B |
| 02/19/2025 | $17.49 | $17.70 (1.2%) | $18.09 | $17.22 | 3.93 M | $2.48 B |
| 02/18/2025 | $17.81 | $17.64 (-0.95%) | $17.87 | $17.13 | 2.93 M | $2.47 B |
| 02/14/2025 | $17.94 | $17.81 (-0.72%) | $18.20 | $17.81 | 2.06 M | $2.49 B |
| 02/13/2025 | $17.60 | $17.75 (0.85%) | $17.81 | $17.33 | 1.72 M | $2.49 B |
| 02/12/2025 | $17.64 | $17.66 (0.11%) | $17.80 | $17.39 | 2.17 M | $2.47 B |
| 02/11/2025 | $18.33 | $17.84 (-2.67%) | $18.66 | $17.72 | 2.09 M | $2.50 B |
| 02/10/2025 | $18.37 | $18.41 (0.22%) | $18.52 | $18.15 | 2.11 M | $2.58 B |
| 02/07/2025 | $17.83 | $18.29 (2.58%) | $18.34 | $17.68 | 2.75 M | $2.56 B |
| 02/06/2025 | $17.39 | $17.48 (0.52%) | $17.61 | $17.23 | 1.40 M | $2.45 B |
| 02/05/2025 | $17.36 | $17.47 (0.63%) | $17.88 | $17.28 | 1.67 M | $2.45 B |
| 02/04/2025 | $17.44 | $17.43 (-0.06%) | $17.58 | $16.98 | 2.24 M | $2.44 B |
| 02/03/2025 | $17.00 | $17.27 (1.59%) | $17.64 | $16.94 | 1.87 M | $2.42 B |
| 01/31/2025 | $17.49 | $17.56 (0.4%) | $17.87 | $17.41 | 1.58 M | $2.46 B |
| 01/30/2025 | $17.78 | $17.48 (-1.69%) | $17.85 | $17.38 | 1.95 M | $2.45 B |
| 01/29/2025 | $17.86 | $17.74 (-0.67%) | $18.10 | $17.68 | 1.88 M | $2.48 B |
| 01/28/2025 | $17.65 | $17.86 (1.19%) | $17.91 | $17.27 | 1.80 M | $2.50 B |
| 01/27/2025 | $17.59 | $17.67 (0.45%) | $18.03 | $17.15 | 3.29 M | $2.47 B |
| 01/24/2025 | $17.79 | $17.66 (-0.73%) | $17.94 | $17.44 | 3.82 M | $2.47 B |
| 01/23/2025 | $15.86 | $17.93 (13.05%) | $17.95 | $15.83 | 7.96 M | $2.51 B |
| 01/22/2025 | $15.89 | $15.74 (-0.94%) | $16.08 | $15.69 | 2.24 M | $2.20 B |
| 01/21/2025 | $16.12 | $15.90 (-1.36%) | $16.25 | $15.83 | 2.81 M | $2.23 B |
| 01/17/2025 | $15.88 | $16.03 (0.94%) | $16.07 | $15.65 | 2.76 M | $2.24 B |
| 01/16/2025 | $15.19 | $15.66 (3.09%) | $15.74 | $15.10 | 2.23 M | $2.19 B |
| 01/15/2025 | $15.21 | $15.26 (0.33%) | $15.60 | $15.19 | 2.66 M | $2.14 B |
| 01/14/2025 | $14.18 | $14.82 (4.51%) | $14.98 | $14.18 | 1.71 M | $2.07 B |
| 01/13/2025 | $14.02 | $14.34 (2.28%) | $14.40 | $13.92 | 2.32 M | $2.01 B |
| 01/10/2025 | $15.00 | $14.20 (-5.33%) | $15.00 | $13.95 | 2.76 M | $1.99 B |
| 01/08/2025 | $15.18 | $15.08 (-0.66%) | $15.20 | $14.50 | 3.19 M | $2.11 B |
| 01/07/2025 | $15.35 | $15.35 (0%) | $15.57 | $15.06 | 2.26 M | $2.15 B |
| 01/06/2025 | $15.13 | $15.23 (0.66%) | $15.35 | $14.99 | 2.14 M | $2.13 B |
| 01/03/2025 | $15.06 | $14.99 (-0.46%) | $15.13 | $14.78 | 1.89 M | $2.10 B |
| 01/02/2025 | $14.90 | $14.99 (0.6%) | $15.24 | $14.82 | 1.73 M | $2.10 B |
| 12/31/2024 | $14.97 | $14.77 (-1.34%) | $15.11 | $14.72 | 1.69 M | $2.07 B |
| 12/30/2024 | $14.38 | $14.90 (3.62%) | $14.92 | $14.18 | 2.18 M | $2.09 B |
| 12/27/2024 | $14.35 | $14.55 (1.39%) | $14.60 | $14.20 | 1.96 M | $2.04 B |
| 12/26/2024 | $14.37 | $14.41 (0.28%) | $14.44 | $14.21 | 1.82 M | $2.02 B |
| 12/24/2024 | $14.08 | $14.41 (2.34%) | $14.42 | $14.01 | 1.31 M | $2.02 B |
| 12/23/2024 | $13.80 | $14.06 (1.88%) | $14.08 | $13.45 | 2.90 M | $1.97 B |
| 12/20/2024 | $13.75 | $13.79 (0.29%) | $14.12 | $13.32 | 14.16 M | $1.93 B |
| 12/19/2024 | $14.39 | $13.89 (-3.47%) | $14.59 | $13.65 | 8.62 M | $1.94 B |
| 12/18/2024 | $13.56 | $12.95 (-4.5%) | $13.85 | $12.94 | 2.58 M | $1.81 B |
| 12/17/2024 | $13.77 | $13.49 (-2.03%) | $13.78 | $13.38 | 1.61 M | $1.89 B |
| 12/16/2024 | $13.60 | $13.76 (1.18%) | $14.00 | $13.60 | 1.74 M | $1.93 B |
| 12/13/2024 | $13.61 | $13.77 (1.18%) | $13.78 | $13.50 | 2.03 M | $1.93 B |
| 12/12/2024 | $13.83 | $13.67 (-1.16%) | $14.03 | $13.35 | 1.59 M | $1.91 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.
