TripAdvisor Inc (TRIP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 10.67 | 11.07 | 10.53 | 10.78 | +3.45% | 6,180,200 |
| 2026-08-06 | 10.94 | 11.93 | 10.15 | 10.42 | -25.52% | 11,256,100 |
| 2026-08-05 | 14.50 | 14.51 | 13.82 | 13.99 | -2.37% | 3,366,300 |
| 2026-08-04 | 14.31 | 14.59 | 14.22 | 14.33 | -1.17% | 5,070,100 |
| 2026-08-03 | 14.42 | 14.56 | 14.15 | 14.50 | +2.33% | 4,006,900 |
| 2026-07-31 | 14.40 | 14.40 | 14.05 | 14.17 | -0.14% | 1,884,300 |
| 2026-07-30 | 14.40 | 14.43 | 13.91 | 14.19 | -2.67% | 2,058,200 |
| 2026-07-29 | 14.83 | 15.04 | 14.46 | 14.58 | -2.34% | 5,296,500 |
| 2026-07-28 | 14.45 | 15.00 | 14.40 | 14.93 | +4.55% | 2,111,400 |
| 2026-07-27 | 13.92 | 14.44 | 13.91 | 14.28 | +4.23% | 1,893,500 |
| 2026-07-24 | 13.54 | 13.91 | 13.47 | 13.70 | +1.56% | 1,404,600 |
| 2026-07-23 | 13.65 | 13.78 | 13.26 | 13.49 | -2.53% | 1,646,000 |
| 2026-07-22 | 13.97 | 13.97 | 13.60 | 13.84 | +0.29% | 1,793,900 |
| 2026-07-21 | 13.85 | 14.21 | 13.68 | 13.80 | -4.23% | 3,420,700 |
| 2026-07-20 | 14.60 | 14.88 | 14.33 | 14.41 | -1.17% | 2,395,800 |
| 2026-07-17 | 14.60 | 14.90 | 14.40 | 14.58 | -2.08% | 2,512,300 |
| 2026-07-16 | 14.74 | 15.15 | 14.32 | 14.89 | +1.99% | 4,038,000 |
| 2026-07-15 | 13.82 | 14.69 | 13.82 | 14.60 | +4.29% | 2,680,900 |
| 2026-07-14 | 14.16 | 14.21 | 13.68 | 14.00 | -2.78% | 2,718,200 |
| 2026-07-13 | 14.08 | 14.81 | 13.92 | 14.40 | +3.00% | 4,102,400 |
| 2026-07-10 | 13.55 | 14.26 | 13.50 | 13.98 | +4.88% | 2,841,000 |
| 2026-07-09 | 13.06 | 13.47 | 12.99 | 13.33 | +0.91% | 2,995,100 |
| 2026-07-08 | 13.71 | 13.71 | 12.90 | 13.21 | -3.72% | 3,534,700 |
| 2026-07-07 | 14.05 | 14.29 | 13.60 | 13.72 | -1.15% | 3,016,100 |
| 2026-07-06 | 14.11 | 14.19 | 13.73 | 13.88 | -2.87% | 2,197,100 |
| 2026-07-02 | 13.90 | 14.31 | 13.72 | 14.29 | +3.93% | 3,075,900 |
| 2026-07-01 | 13.89 | 13.89 | 13.42 | 13.75 | +0.29% | 2,819,000 |
| 2026-06-30 | 14.00 | 14.03 | 13.68 | 13.71 | -2.28% | 2,399,200 |
| 2026-06-29 | 13.72 | 14.11 | 13.61 | 14.03 | +1.96% | 3,608,700 |
| 2026-06-26 | 12.78 | 13.90 | 12.63 | 13.76 | +7.50% | 5,715,500 |
| 2026-06-25 | 12.98 | 13.14 | 12.61 | 12.80 | -1.39% | 2,723,900 |
| 2026-06-24 | 12.37 | 13.00 | 12.29 | 12.98 | +4.76% | 3,473,500 |
| 2026-06-23 | 12.30 | 12.73 | 12.07 | 12.39 | +0.24% | 3,814,400 |
| 2026-06-22 | 12.71 | 12.97 | 12.33 | 12.36 | -4.70% | 3,817,800 |
| 2026-06-18 | 12.70 | 13.01 | 12.44 | 12.97 | +2.85% | 6,022,100 |
| 2026-06-17 | 12.64 | 13.00 | 12.50 | 12.61 | -1.56% | 4,167,500 |
| 2026-06-16 | 12.56 | 12.85 | 12.23 | 12.81 | +1.99% | 4,855,200 |
| 2026-06-15 | 13.60 | 14.20 | 12.55 | 12.56 | +1.21% | 13,726,700 |
| 2026-06-12 | 11.99 | 12.94 | 11.64 | 12.41 | +4.20% | 7,661,200 |
| 2026-06-11 | 11.44 | 12.01 | 11.35 | 11.91 | +2.94% | 3,226,600 |
| 2026-06-10 | 11.84 | 11.96 | 11.55 | 11.57 | -3.18% | 3,666,400 |
| 2026-06-09 | 11.80 | 12.10 | 11.62 | 11.95 | +1.19% | 3,081,400 |
| 2026-06-08 | 11.98 | 12.05 | 11.65 | 11.81 | -0.42% | 3,660,200 |
| 2026-06-05 | 11.97 | 12.13 | 11.68 | 11.86 | -0.75% | 2,879,400 |
| 2026-06-04 | 11.98 | 12.31 | 11.83 | 11.95 | +0.08% | 4,306,300 |
| 2026-06-03 | 11.86 | 12.03 | 11.58 | 11.94 | +0.00% | 4,534,300 |
| 2026-06-02 | 12.34 | 12.34 | 11.78 | 11.94 | -1.32% | 4,868,700 |
| 2026-06-01 | 11.34 | 12.16 | 11.21 | 12.10 | +8.23% | 4,867,500 |
| 2026-05-29 | 11.05 | 11.31 | 10.84 | 11.18 | +2.57% | 3,806,800 |
| 2026-05-28 | 10.10 | 11.02 | 10.10 | 10.90 | +6.97% | 4,849,900 |
| 2026-05-27 | 10.03 | 10.29 | 10.03 | 10.19 | +1.49% | 3,041,100 |
| 2026-05-26 | 9.98 | 10.22 | 9.90 | 10.04 | -0.40% | 3,596,400 |
| 2026-05-22 | 9.90 | 10.10 | 9.71 | 10.08 | +1.82% | 2,858,700 |
| 2026-05-21 | 9.85 | 10.13 | 9.64 | 9.90 | -0.30% | 3,995,100 |
| 2026-05-20 | 9.26 | 9.99 | 9.04 | 9.93 | +6.77% | 6,551,000 |
| 2026-05-19 | 9.47 | 9.70 | 9.21 | 9.30 | -2.41% | 3,233,100 |
| 2026-05-18 | 9.51 | 9.85 | 9.39 | 9.53 | +0.74% | 4,520,100 |
| 2026-05-15 | 9.57 | 9.69 | 9.44 | 9.46 | -1.46% | 2,972,900 |
| 2026-05-14 | 9.65 | 9.72 | 9.44 | 9.60 | -0.31% | 3,746,200 |
| 2026-05-13 | 9.33 | 9.78 | 9.11 | 9.63 | +1.90% | 4,729,100 |
| 2026-05-12 | 9.60 | 9.73 | 9.41 | 9.45 | -2.17% | 4,017,700 |
| 2026-05-11 | 10.29 | 10.43 | 9.63 | 9.66 | -7.56% | 3,990,000 |
| 2026-05-08 | 11.12 | 11.16 | 10.36 | 10.45 | -6.95% | 3,530,200 |
| 2026-05-07 | 11.18 | 11.60 | 11.05 | 11.23 | +0.45% | 4,854,700 |
| 2026-05-06 | 11.45 | 11.45 | 11.05 | 11.18 | -0.89% | 3,360,500 |
| 2026-05-05 | 11.36 | 11.41 | 11.25 | 11.28 | -0.44% | 2,564,200 |
| 2026-05-04 | 11.49 | 11.66 | 11.11 | 11.33 | -1.99% | 3,034,900 |
| 2026-05-01 | 11.24 | 11.65 | 11.19 | 11.56 | +3.86% | 2,489,000 |
| 2026-04-30 | 11.17 | 11.27 | 11.03 | 11.13 | -0.45% | 1,759,800 |
| 2026-04-29 | 10.69 | 11.26 | 10.69 | 11.18 | +2.95% | 2,354,900 |
| 2026-04-28 | 11.19 | 11.20 | 10.82 | 10.86 | -2.95% | 2,054,400 |
| 2026-04-27 | 11.18 | 11.30 | 11.06 | 11.19 | +0.00% | 2,355,700 |
| 2026-04-24 | 10.90 | 11.20 | 10.75 | 11.19 | +3.04% | 3,115,900 |
| 2026-04-23 | 11.00 | 11.05 | 10.73 | 10.86 | -1.90% | 2,697,700 |
| 2026-04-22 | 11.38 | 11.46 | 10.92 | 11.07 | -1.42% | 2,122,500 |
| 2026-04-21 | 11.47 | 11.85 | 11.18 | 11.23 | -2.18% | 3,186,100 |
| 2026-04-20 | 11.31 | 11.55 | 11.13 | 11.48 | +0.79% | 3,256,500 |
| 2026-04-17 | 11.40 | 11.60 | 11.24 | 11.39 | +1.42% | 2,259,500 |
| 2026-04-16 | 11.65 | 11.73 | 11.17 | 11.23 | -2.18% | 3,664,100 |
| 2026-04-15 | 11.27 | 11.50 | 11.25 | 11.48 | +1.95% | 1,773,100 |
| 2026-04-14 | 11.13 | 11.39 | 11.13 | 11.26 | +1.17% | 3,250,000 |
| 2026-04-13 | 10.79 | 11.28 | 10.64 | 11.13 | +1.92% | 2,572,000 |
| 2026-04-10 | 11.49 | 11.52 | 10.86 | 10.92 | -4.96% | 2,700,300 |
| 2026-04-09 | 10.93 | 11.59 | 10.78 | 11.49 | +5.12% | 4,288,600 |
| 2026-04-08 | 11.25 | 11.31 | 10.83 | 10.93 | +1.67% | 4,152,100 |
| 2026-04-07 | 10.68 | 11.12 | 10.66 | 10.75 | -0.92% | 5,776,000 |
| 2026-04-06 | 10.85 | 11.19 | 10.63 | 10.85 | +0.00% | 3,444,400 |
| 2026-04-02 | 10.26 | 10.91 | 10.25 | 10.85 | +1.31% | 8,104,000 |
| 2026-04-01 | 10.76 | 10.90 | 10.40 | 10.71 | +0.47% | 6,106,600 |
| 2026-03-31 | 10.39 | 10.69 | 10.22 | 10.66 | +2.60% | 3,817,300 |
| 2026-03-30 | 10.16 | 10.51 | 10.11 | 10.39 | +2.77% | 3,885,600 |
| 2026-03-27 | 10.42 | 10.50 | 10.04 | 10.11 | +1.61% | 6,132,200 |
| 2026-03-26 | 9.34 | 10.10 | 9.34 | 9.95 | +4.63% | 4,099,600 |
| 2026-03-25 | 9.84 | 10.03 | 9.41 | 9.51 | -2.16% | 3,552,000 |
| 2026-03-24 | 9.85 | 10.02 | 9.56 | 9.72 | -3.19% | 3,331,400 |
| 2026-03-23 | 9.55 | 10.14 | 9.25 | 10.04 | +7.38% | 6,184,300 |
| 2026-03-20 | 9.22 | 9.42 | 9.02 | 9.35 | +0.65% | 6,915,200 |
| 2026-03-19 | 9.22 | 9.40 | 9.01 | 9.29 | +0.32% | 4,292,700 |
| 2026-03-18 | 9.37 | 9.53 | 9.26 | 9.26 | -2.63% | 3,075,700 |
| 2026-03-17 | 9.69 | 9.97 | 9.48 | 9.51 | -0.11% | 2,413,500 |
| 2026-03-16 | 9.32 | 9.66 | 9.24 | 9.52 | +3.03% | 4,311,400 |
| 2026-03-13 | 9.31 | 9.48 | 9.16 | 9.24 | -0.96% | 3,606,100 |
| 2026-03-12 | 9.60 | 9.75 | 9.25 | 9.33 | -5.09% | 3,305,500 |
| 2026-03-11 | 10.03 | 10.16 | 9.67 | 9.83 | -3.06% | 4,471,100 |
| 2026-03-10 | 10.60 | 10.61 | 10.04 | 10.14 | -4.43% | 4,010,363 |
| 2026-03-09 | 10.17 | 10.65 | 10.02 | 10.61 | +1.82% | 3,365,705 |
| 2026-03-06 | 10.12 | 10.69 | 10.07 | 10.42 | -0.76% | 4,008,900 |
| 2026-03-05 | 10.42 | 11.08 | 10.42 | 10.50 | +2.34% | 5,142,700 |
| 2026-03-04 | 10.01 | 10.41 | 9.82 | 10.26 | +3.43% | 2,976,500 |
| 2026-03-03 | 9.72 | 10.03 | 9.61 | 9.92 | -0.60% | 3,043,700 |
| 2026-03-02 | 9.67 | 10.12 | 9.65 | 9.98 | -1.29% | 2,758,200 |
| 2026-02-27 | 9.93 | 10.12 | 9.76 | 10.11 | -1.65% | 2,329,700 |
| 2026-02-26 | 10.25 | 10.49 | 10.12 | 10.28 | +1.98% | 3,263,400 |
| 2026-02-25 | 10.12 | 10.23 | 9.97 | 10.08 | +0.20% | 2,842,700 |
| 2026-02-24 | 10.00 | 10.24 | 9.89 | 10.06 | +0.00% | 5,021,400 |
| 2026-02-23 | 10.63 | 10.65 | 9.91 | 10.06 | -6.94% | 3,392,900 |
| 2026-02-20 | 10.41 | 11.02 | 10.32 | 10.81 | +2.27% | 3,018,000 |
| 2026-02-19 | 10.46 | 10.60 | 10.15 | 10.57 | +1.05% | 2,697,700 |
| 2026-02-18 | 10.34 | 10.74 | 10.14 | 10.46 | -0.76% | 4,726,300 |
| 2026-02-17 | 9.80 | 10.78 | 9.71 | 10.54 | +9.68% | 9,617,000 |
| 2026-02-13 | 10.45 | 10.50 | 9.46 | 9.61 | -6.88% | 7,913,072 |
| 2026-02-12 | 11.63 | 11.69 | 9.80 | 10.32 | -15.13% | 11,585,950 |
| 2026-02-11 | 12.70 | 12.84 | 11.86 | 12.16 | -5.22% | 5,175,932 |
| 2026-02-10 | 12.84 | 13.21 | 12.73 | 12.83 | +0.16% | 2,513,425 |
| 2026-02-09 | 12.75 | 12.86 | 12.55 | 12.81 | +0.31% | 2,000,939 |
| 2026-02-06 | 12.45 | 12.87 | 12.27 | 12.77 | +2.74% | 2,119,455 |
| 2026-02-05 | 12.58 | 12.78 | 12.33 | 12.43 | -1.35% | 2,795,303 |
| 2026-02-04 | 12.61 | 12.84 | 12.29 | 12.60 | +0.40% | 3,659,017 |
| 2026-02-03 | 13.27 | 13.48 | 12.11 | 12.55 | -5.71% | 4,721,579 |
| 2026-02-02 | 13.21 | 13.56 | 13.09 | 13.31 | +0.15% | 2,400,551 |
| 2026-01-30 | 13.23 | 13.37 | 13.08 | 13.29 | -0.97% | 1,899,226 |
| 2026-01-29 | 13.09 | 13.42 | 12.80 | 13.42 | +3.15% | 2,763,810 |
| 2026-01-28 | 13.12 | 13.42 | 12.99 | 13.01 | -0.38% | 1,424,194 |
| 2026-01-27 | 13.30 | 13.36 | 12.99 | 13.06 | -1.14% | 1,902,780 |
| 2026-01-26 | 13.31 | 13.36 | 13.09 | 13.21 | -0.15% | 1,825,701 |
| 2026-01-23 | 13.54 | 13.59 | 13.12 | 13.23 | -2.72% | 2,239,831 |
| 2026-01-22 | 13.65 | 14.05 | 13.56 | 13.60 | +1.19% | 3,112,113 |
| 2026-01-21 | 13.10 | 13.54 | 13.08 | 13.44 | +2.99% | 2,343,037 |
| 2026-01-20 | 12.98 | 13.28 | 12.98 | 13.05 | -1.73% | 2,638,428 |
| 2026-01-16 | 13.93 | 13.97 | 13.16 | 13.28 | -5.08% | 3,280,250 |
| 2026-01-15 | 13.86 | 14.06 | 13.58 | 13.99 | +1.52% | 3,040,651 |
| 2026-01-14 | 14.75 | 14.75 | 13.42 | 13.78 | -7.14% | 4,087,956 |
| 2026-01-13 | 14.83 | 15.10 | 14.69 | 14.84 | +0.07% | 3,121,350 |
| 2026-01-12 | 14.71 | 15.03 | 14.50 | 14.83 | +0.20% | 1,329,302 |
| 2026-01-09 | 14.85 | 15.04 | 14.50 | 14.80 | -0.27% | 2,478,365 |
| 2026-01-08 | 14.55 | 14.88 | 14.51 | 14.84 | +1.02% | 2,140,078 |
| 2026-01-07 | 14.72 | 14.77 | 14.38 | 14.69 | -0.07% | 1,584,067 |
| 2026-01-06 | 14.75 | 14.88 | 14.57 | 14.70 | -0.41% | 1,582,696 |
| 2026-01-05 | 14.65 | 15.23 | 14.52 | 14.76 | +0.82% | 1,996,676 |
| 2026-01-02 | 14.56 | 14.76 | 14.23 | 14.64 | +0.55% | 2,424,992 |
| 2025-12-31 | 14.61 | 14.66 | 14.20 | 14.56 | -0.55% | 1,705,970 |
| 2025-12-30 | 13.77 | 14.81 | 13.74 | 14.64 | +6.32% | 3,039,068 |
| 2025-12-29 | 14.13 | 14.22 | 13.74 | 13.77 | -2.20% | 2,278,009 |
| 2025-12-26 | 14.18 | 14.22 | 14.07 | 14.08 | -1.19% | 2,111,001 |
| 2025-12-24 | 14.15 | 14.28 | 14.11 | 14.25 | +1.79% | 1,194,758 |
| 2025-12-23 | 14.16 | 14.34 | 13.92 | 14.00 | -1.27% | 1,989,209 |
| 2025-12-22 | 14.04 | 14.21 | 13.82 | 14.18 | +2.24% | 2,025,119 |
| 2025-12-19 | 14.08 | 14.11 | 13.76 | 13.87 | -1.70% | 4,839,245 |
| 2025-12-18 | 14.62 | 14.72 | 14.09 | 14.11 | -2.49% | 2,193,475 |
| 2025-12-17 | 14.95 | 15.06 | 14.41 | 14.47 | -3.21% | 2,043,829 |
| 2025-12-16 | 14.93 | 15.12 | 14.86 | 14.95 | +0.13% | 2,924,668 |
| 2025-12-15 | 15.39 | 15.47 | 14.90 | 14.93 | -1.58% | 2,003,609 |
| 2025-12-12 | 15.40 | 15.64 | 15.07 | 15.17 | -1.43% | 3,382,728 |
| 2025-12-11 | 15.43 | 15.73 | 15.38 | 15.39 | -1.60% | 1,937,414 |
| 2025-12-10 | 15.03 | 15.70 | 14.89 | 15.64 | +2.96% | 2,500,945 |
| 2025-12-09 | 14.90 | 15.53 | 14.90 | 15.19 | +1.40% | 2,648,354 |
| 2025-12-08 | 15.38 | 15.38 | 14.86 | 14.98 | -2.22% | 1,457,013 |
| 2025-12-05 | 14.99 | 15.43 | 14.98 | 15.32 | +1.86% | 1,404,395 |
| 2025-12-04 | 15.28 | 15.30 | 14.98 | 15.04 | -1.44% | 1,083,084 |
| 2025-12-03 | 15.11 | 15.40 | 15.00 | 15.26 | +1.19% | 1,658,727 |
| 2025-12-02 | 15.30 | 15.30 | 14.95 | 15.08 | -1.24% | 1,138,494 |
| 2025-12-01 | 14.56 | 15.29 | 14.56 | 15.27 | +2.69% | 2,002,380 |
| 2025-11-28 | 14.88 | 14.97 | 14.78 | 14.87 | +0.20% | 614,348 |
| 2025-11-26 | 15.01 | 15.11 | 14.77 | 14.84 | -2.30% | 1,851,158 |
| 2025-11-25 | 14.92 | 15.43 | 14.78 | 15.19 | +2.95% | 1,745,763 |
| 2025-11-24 | 14.60 | 14.96 | 14.51 | 14.76 | +1.62% | 2,005,263 |
| 2025-11-21 | 13.49 | 14.72 | 13.48 | 14.52 | +8.68% | 3,486,968 |
| 2025-11-20 | 14.92 | 15.00 | 13.23 | 13.36 | -8.15% | 3,538,071 |
| 2025-11-19 | 14.55 | 14.80 | 14.39 | 14.54 | +0.52% | 1,696,119 |
| 2025-11-18 | 14.26 | 14.55 | 14.19 | 14.47 | +0.63% | 1,977,506 |
| 2025-11-17 | 14.80 | 15.29 | 14.22 | 14.38 | -3.88% | 3,358,592 |
| 2025-11-14 | 14.93 | 15.37 | 14.80 | 14.96 | +1.22% | 3,448,963 |
| 2025-11-13 | 15.63 | 15.82 | 14.71 | 14.78 | -6.75% | 2,976,184 |
| 2025-11-12 | 15.48 | 16.04 | 15.48 | 15.85 | +2.52% | 5,425,771 |
| 2025-11-11 | 15.30 | 15.91 | 15.27 | 15.46 | +0.85% | 4,744,876 |
| 2025-11-10 | 15.59 | 15.73 | 15.30 | 15.33 | -0.58% | 2,746,150 |
| 2025-11-07 | 15.28 | 15.56 | 14.83 | 15.42 | +0.00% | 2,601,564 |
| 2025-11-06 | 16.42 | 17.53 | 14.98 | 15.42 | -0.06% | 4,388,564 |
| 2025-11-05 | 15.39 | 15.79 | 14.89 | 15.43 | +4.19% | 3,578,980 |
| 2025-11-04 | 15.08 | 15.28 | 14.64 | 14.81 | -3.83% | 2,574,008 |
| 2025-11-03 | 16.05 | 16.20 | 15.38 | 15.40 | -4.11% | 2,285,198 |
| 2025-10-31 | 16.09 | 16.27 | 15.90 | 16.06 | -0.80% | 2,148,910 |
| 2025-10-30 | 15.80 | 16.32 | 15.72 | 16.19 | +1.57% | 2,176,038 |
| 2025-10-29 | 16.41 | 16.47 | 15.84 | 15.94 | -2.92% | 1,934,443 |
| 2025-10-28 | 16.93 | 16.93 | 16.36 | 16.42 | -1.79% | 1,536,612 |
| 2025-10-27 | 16.80 | 16.89 | 16.47 | 16.72 | +0.60% | 1,511,403 |
| 2025-10-24 | 16.41 | 16.86 | 16.30 | 16.62 | +3.23% | 1,798,493 |
| 2025-10-23 | 16.41 | 16.55 | 15.93 | 16.10 | -2.01% | 1,462,166 |
| 2025-10-22 | 16.17 | 16.57 | 16.08 | 16.43 | +0.49% | 2,290,540 |
| 2025-10-21 | 16.85 | 17.82 | 16.10 | 16.35 | -1.39% | 3,327,242 |
| 2025-10-20 | 15.47 | 16.62 | 15.47 | 16.58 | +8.30% | 3,205,721 |
| 2025-10-17 | 15.37 | 15.63 | 15.26 | 15.31 | -1.23% | 1,270,279 |
| 2025-10-16 | 15.77 | 16.13 | 15.31 | 15.50 | -2.21% | 1,460,334 |
| 2025-10-15 | 15.87 | 16.16 | 15.74 | 15.85 | +0.83% | 1,214,623 |
| 2025-10-14 | 15.08 | 16.04 | 15.04 | 15.72 | +2.21% | 1,878,579 |
| 2025-10-13 | 15.20 | 15.46 | 15.14 | 15.38 | +3.15% | 1,893,100 |
| 2025-10-10 | 15.58 | 15.59 | 14.81 | 14.91 | -3.50% | 2,058,392 |
| 2025-10-09 | 15.64 | 15.77 | 15.29 | 15.45 | -0.45% | 2,433,995 |
| 2025-10-08 | 15.81 | 15.81 | 15.38 | 15.52 | -0.83% | 2,136,617 |
| 2025-10-07 | 16.01 | 16.18 | 15.40 | 15.65 | -2.19% | 2,388,103 |
| 2025-10-06 | 15.99 | 17.03 | 15.89 | 16.00 | +0.76% | 3,469,486 |
| 2025-10-03 | 15.67 | 15.94 | 15.31 | 15.88 | +1.34% | 3,338,580 |
| 2025-10-02 | 15.73 | 15.90 | 15.41 | 15.67 | -0.38% | 1,943,412 |
| 2025-10-01 | 16.07 | 16.36 | 15.71 | 15.73 | -3.26% | 2,649,984 |
| 2025-09-30 | 16.56 | 16.61 | 15.96 | 16.26 | -4.63% | 2,915,064 |
| 2025-09-29 | 17.35 | 17.54 | 16.97 | 17.05 | -0.53% | 2,164,907 |
| 2025-09-26 | 17.08 | 17.71 | 17.04 | 17.14 | +0.59% | 2,048,549 |
| 2025-09-25 | 16.60 | 17.33 | 16.54 | 17.04 | +0.41% | 2,749,847 |
| 2025-09-24 | 18.22 | 18.45 | 16.95 | 16.97 | -7.42% | 3,220,576 |
| 2025-09-23 | 18.79 | 19.36 | 18.20 | 18.33 | -1.98% | 2,503,043 |
| 2025-09-22 | 18.67 | 19.45 | 18.46 | 18.70 | -0.69% | 2,529,302 |
| 2025-09-19 | 19.52 | 20.16 | 18.57 | 18.83 | -1.62% | 6,549,039 |
| 2025-09-18 | 18.77 | 19.17 | 18.57 | 19.14 | +3.40% | 3,487,327 |
| 2025-09-17 | 18.06 | 18.94 | 17.95 | 18.51 | +2.49% | 2,633,122 |
| 2025-09-16 | 18.86 | 18.86 | 17.40 | 18.06 | -4.24% | 3,387,757 |
| 2025-09-15 | 17.90 | 19.11 | 17.90 | 18.86 | +6.37% | 3,980,288 |
| 2025-09-12 | 17.84 | 17.88 | 17.54 | 17.73 | -0.95% | 2,360,207 |
| 2025-09-11 | 17.83 | 18.20 | 17.63 | 17.90 | +0.79% | 1,978,410 |
| 2025-09-10 | 17.69 | 17.84 | 17.32 | 17.76 | +0.00% | 1,666,025 |
| 2025-09-09 | 17.44 | 17.77 | 17.20 | 17.76 | +2.19% | 2,154,743 |
| 2025-09-08 | 17.59 | 17.62 | 17.23 | 17.38 | -1.47% | 1,485,304 |
| 2025-09-05 | 17.94 | 18.27 | 17.19 | 17.64 | -1.78% | 1,868,004 |
| 2025-09-04 | 17.23 | 18.13 | 17.10 | 17.96 | +4.54% | 2,842,655 |
| 2025-09-03 | 16.77 | 17.23 | 16.77 | 17.18 | +2.75% | 2,058,278 |
| 2025-09-02 | 17.03 | 17.10 | 16.56 | 16.72 | -4.02% | 1,973,195 |
| 2025-08-29 | 17.10 | 17.49 | 16.99 | 17.42 | +2.23% | 1,831,208 |
| 2025-08-28 | 17.14 | 17.26 | 16.92 | 17.04 | -0.41% | 1,539,063 |
| 2025-08-27 | 17.29 | 17.50 | 17.05 | 17.11 | -0.18% | 1,968,860 |
| 2025-08-26 | 17.03 | 17.30 | 17.02 | 17.14 | +0.65% | 1,482,890 |
| 2025-08-25 | 17.70 | 17.73 | 17.01 | 17.03 | -3.73% | 1,632,844 |
| 2025-08-22 | 17.00 | 17.80 | 16.80 | 17.69 | +4.37% | 2,265,593 |
| 2025-08-21 | 16.97 | 17.10 | 16.75 | 16.95 | -1.22% | 1,276,616 |
| 2025-08-20 | 16.86 | 17.19 | 16.79 | 17.16 | +1.18% | 1,905,934 |
| 2025-08-19 | 16.65 | 17.14 | 16.65 | 16.96 | +1.44% | 1,906,776 |
| 2025-08-18 | 17.51 | 17.54 | 16.70 | 16.72 | -5.11% | 2,985,080 |
| 2025-08-15 | 18.11 | 18.23 | 17.61 | 17.62 | -2.27% | 2,015,275 |
| 2025-08-14 | 17.93 | 18.55 | 17.92 | 18.03 | -0.83% | 2,346,547 |
| 2025-08-13 | 18.07 | 18.57 | 17.94 | 18.18 | +1.11% | 3,722,329 |
| 2025-08-12 | 17.63 | 18.19 | 17.46 | 17.98 | +1.07% | 5,902,391 |
| 2025-08-11 | 17.73 | 18.33 | 17.55 | 17.79 | -1.00% | 3,176,163 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+10.03%). Worst month: May (-8.98%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is TripAdvisor Inc's (TRIP) latest close?
10.78 on 2026-08-07, from the Closelook data lake's daily price record.
What is TRIP's 52-week high and low?
20.16 high and 9.01 low over the trailing 52 weeks, as of 2026-08-07.
What is TripAdvisor Inc's strongest and weakest month historically?
Historically, TRIP's strongest calendar month has been Jul (average +10.03%) and its weakest May (average -8.98%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.