Dark

TRIP
TripAdvisor, Inc.
stock NASDAQ

At Close

Feb 27, 2026 3:59:58 PM EST

10.11USD-1.654%(-0.17)2,329,837

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 27, 2026 9:28:30 AM EST

10.00USD-2.724%(-0.28)10,648

After-hours

Feb 27, 2026 4:15:30 PM EST

10.11USD0.000%(0.00)46,780

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	9.9300	10.12000	9.7600	10.1100	-1.654%	2,329,837	0.000%
2026-02-26	10.2500	10.49000	10.1200	10.2800	+1.984%	3,262,464	-1.654%
2026-02-25	10.1200	10.22500	9.9700	10.0800	+0.199%	2,831,440	+0.298%
2026-02-24	10.0000	10.24000	9.8900	10.0600	0.000%	5,021,625	+0.497%
2026-02-23	10.6300	10.65000	9.9100	10.0600	-6.938%	3,392,874	+0.497%
2026-02-20	10.4100	11.02000	10.3200	10.8100	+2.271%	3,017,955	-6.475%
2026-02-19	10.4600	10.60000	10.1500	10.5700	+1.052%	2,697,692	-4.352%
2026-02-18	10.3400	10.74100	10.1400	10.4600	-0.759%	4,726,320	-3.346%
2026-02-17	9.8000	10.78000	9.7100	10.5400	+9.677%	9,616,568	-4.080%
2026-02-13	10.4520	10.50000	9.4601	9.6100	-6.880%	7,911,498	+5.203%
2026-02-12	11.6300	11.68500	9.8000	10.3200	-15.132%	11,584,502	-2.035%
2026-02-11	12.7000	12.84000	11.8600	12.1600	-5.222%	5,175,331	-16.859%
2026-02-10	12.8400	13.20500	12.7300	12.8300	+0.156%	2,497,852	-21.200%
2026-02-09	12.7500	12.85500	12.5500	12.8100	+0.313%	2,001,038	-21.077%
2026-02-06	12.4500	12.87000	12.2700	12.7700	+2.735%	2,119,429	-20.830%
2026-02-05	12.5800	12.78000	12.3300	12.4300	-1.349%	2,795,303	-18.665%
2026-02-04	12.6100	12.84000	12.2850	12.6000	+0.398%	3,658,689	-19.762%
2026-02-03	13.2700	13.48000	12.1072	12.5500	-5.710%	4,721,577	-19.442%
2026-02-02	13.2100	13.56500	13.0900	13.3100	+0.150%	2,400,451	-24.042%
2026-01-30	13.2300	13.37000	13.0800	13.2900	-0.969%	1,899,226	-23.928%
2026-01-29	13.0900	13.42000	12.8000	13.4200	+3.151%	2,763,810	-24.665%
2026-01-28	13.1200	13.42000	12.9900	13.0100	-0.383%	1,424,154	-22.291%
2026-01-27	13.3000	13.36000	12.9950	13.0600	-1.136%	1,902,775	-22.588%
2026-01-26	13.3100	13.36000	13.0900	13.2100	-0.151%	1,825,701	-23.467%
2026-01-23	13.5400	13.59000	13.1200	13.2300	-2.721%	2,239,831	-23.583%
2026-01-22	13.6500	14.05000	13.5600	13.6000	+1.190%	3,112,113	-25.662%
2026-01-21	13.1000	13.54000	13.0800	13.4400	+2.989%	2,342,755	-24.777%
2026-01-20	12.9820	13.28000	12.9800	13.0500	-1.732%	2,641,215	-22.529%
2026-01-16	13.9300	13.97500	13.1600	13.2800	-5.075%	3,280,250	-23.870%
2026-01-15	13.8600	14.06000	13.5800	13.9900	+1.524%	3,040,351	-27.734%
2026-01-14	14.7500	14.75000	13.4200	13.7800	-7.143%	4,087,576	-26.633%
2026-01-13	14.8300	15.10000	14.6900	14.8400	+0.067%	3,119,994	-31.873%
2026-01-12	14.7100	15.02500	14.5000	14.8300	+0.203%	1,329,302	-31.827%
2026-01-09	14.8500	15.04000	14.5000	14.8000	-0.270%	2,456,139	-31.689%
2026-01-08	14.5500	14.88000	14.5100	14.8400	+1.021%	2,140,071	-31.873%
2026-01-07	14.7200	14.77000	14.3800	14.6900	-0.068%	1,584,067	-31.178%
2026-01-06	14.7500	14.88000	14.5700	14.7000	-0.407%	1,582,685	-31.224%
2026-01-05	14.6500	15.23000	14.5201	14.7600	+0.820%	1,996,676	-31.504%
2026-01-02	14.5600	14.76000	14.2300	14.6400	+0.549%	2,424,632	-30.943%
2025-12-31	14.6100	14.66500	14.2000	14.5600	-0.546%	1,705,540	-30.563%
2025-12-30	13.7700	14.81000	13.7400	14.6400	+6.318%	3,038,778	-30.943%
2025-12-29	14.1300	14.22000	13.7400	13.7700	-2.202%	2,278,009	-26.580%
2025-12-26	14.1800	14.22000	14.0700	14.0800	-1.193%	2,111,001	-28.196%
2025-12-24	14.1500	14.28000	14.1100	14.2500	+1.786%	1,194,758	-29.053%
2025-12-23	14.1600	14.34000	13.9200	14.0000	-1.269%	1,989,209	-27.786%
2025-12-22	14.0400	14.21000	13.8200	14.1800	+2.235%	2,017,020	-28.702%
2025-12-19	14.0800	14.10900	13.7550	13.8700	-1.701%	4,832,640	-27.109%
2025-12-18	14.6200	14.72000	14.0900	14.1100	-2.488%	2,188,903	-28.349%
2025-12-17	14.9500	15.06000	14.4150	14.4700	-3.211%	2,034,558	-30.131%
2025-12-16	14.9300	15.12000	14.8600	14.9500	+0.134%	2,920,822	-32.375%
2025-12-15	15.3900	15.47000	14.9000	14.9300	-1.582%	1,998,968	-32.284%
2025-12-12	15.4000	15.64000	15.0700	15.1700	-1.429%	3,380,350	-33.355%
2025-12-11	15.4300	15.73000	15.3800	15.3900	-1.598%	1,936,726	-34.308%
2025-12-10	15.0300	15.69500	14.8900	15.6400	+2.962%	2,500,434	-35.358%
2025-12-09	14.9000	15.53000	14.9000	15.1900	+1.402%	2,648,038	-33.443%
2025-12-08	15.3800	15.38000	14.8600	14.9800	-2.219%	1,457,013	-32.510%
2025-12-05	14.9900	15.43000	14.9800	15.3200	+1.862%	1,404,395	-34.008%
2025-12-04	15.2800	15.30000	14.9800	15.0400	-1.442%	1,083,084	-32.779%
2025-12-03	15.1050	15.40000	15.0000	15.2600	+1.194%	1,658,727	-33.748%
2025-12-02	15.3000	15.30000	14.9500	15.0800	-1.244%	1,138,494	-32.958%
2025-12-01	14.5600	15.29000	14.5600	15.2700	+2.690%	2,005,151	-33.792%
2025-11-28	14.8800	14.97000	14.7800	14.8700	+0.202%	614,348	-32.011%
2025-11-26	15.0100	15.11000	14.7700	14.8400	-2.304%	1,851,158	-31.873%
2025-11-25	14.9200	15.43000	14.7770	15.1900	+2.948%	1,745,763	-33.443%
2025-11-24	14.6000	14.96000	14.5100	14.7550	+1.618%	2,005,263	-31.481%
2025-11-21	13.4900	14.72000	13.4850	14.5200	+8.683%	3,486,868	-30.372%
2025-11-20	14.9200	15.00000	13.2300	13.3600	-8.147%	3,538,071	-24.326%
2025-11-19	14.5500	14.80000	14.3900	14.5450	+0.518%	1,696,119	-30.492%
2025-11-18	14.2600	14.55500	14.1900	14.4700	+0.626%	1,977,506	-30.131%
2025-11-17	14.8000	15.28500	14.2200	14.3800	-3.877%	3,358,592	-29.694%
2025-11-14	14.9300	15.37000	14.8000	14.9600	+1.218%	3,448,963	-32.420%
2025-11-13	15.6300	15.82470	14.7100	14.7800	-6.751%	2,976,184	-31.597%
2025-11-12	15.4800	16.04000	15.4800	15.8500	+2.523%	5,425,771	-36.215%
2025-11-11	15.3000	15.91000	15.2700	15.4600	+0.848%	4,744,876	-34.605%
2025-11-10	15.5850	15.73000	15.3000	15.3300	-0.584%	2,746,150	-34.051%
2025-11-07	15.2800	15.56000	14.8329	15.4200	0.000%	2,601,564	-34.436%
2025-11-06	16.4200	17.53000	14.9800	15.4200	-0.065%	4,388,564	-34.436%
2025-11-05	15.3900	15.79000	14.8900	15.4300	+4.186%	3,578,980	-34.478%
2025-11-04	15.0800	15.28000	14.6400	14.8100	-3.831%	2,574,008	-31.735%
2025-11-03	16.0500	16.20000	15.3800	15.4000	-4.110%	2,285,198	-34.351%
2025-10-31	16.0900	16.27000	15.9000	16.0600	-0.803%	2,148,910	-37.049%
2025-10-30	15.8000	16.32000	15.7200	16.1900	+1.568%	2,176,038	-37.554%
2025-10-29	16.4100	16.47000	15.8400	15.9400	-2.923%	1,934,443	-36.575%
2025-10-28	16.9300	16.93000	16.3600	16.4200	-1.794%	1,536,612	-38.429%
2025-10-27	16.8000	16.89500	16.4700	16.7200	+0.602%	1,511,403	-39.533%
2025-10-24	16.4100	16.86000	16.3000	16.6200	+3.230%	1,798,493	-39.170%
2025-10-23	16.4100	16.55000	15.9300	16.1000	-2.009%	1,462,166	-37.205%
2025-10-22	16.1700	16.57000	16.0800	16.4300	+0.489%	2,290,540	-38.466%
2025-10-21	16.8500	17.82000	16.1000	16.3500	-1.387%	3,327,242	-38.165%
2025-10-20	15.4700	16.62000	15.4700	16.5800	+8.295%	3,205,721	-39.023%
2025-10-17	15.3700	15.63000	15.2600	15.3100	-1.226%	1,270,279	-33.965%
2025-10-16	15.7700	16.13000	15.3150	15.5000	-2.208%	1,460,334	-34.774%
2025-10-15	15.8700	16.16000	15.7400	15.8500	+0.827%	1,214,623	-36.215%
2025-10-14	15.0800	16.04000	15.0400	15.7200	+2.211%	1,878,579	-35.687%
2025-10-13	15.2000	15.46000	15.1400	15.3800	+3.152%	1,893,100	-34.265%
2025-10-10	15.5800	15.59000	14.8100	14.9100	-3.495%	2,058,392	-32.193%
2025-10-09	15.6400	15.77000	15.2900	15.4500	-0.451%	2,433,995	-34.563%
2025-10-08	15.8100	15.81000	15.3750	15.5200	-0.831%	2,136,617	-34.858%
2025-10-07	16.0100	16.18000	15.4047	15.6500	-2.188%	2,388,103	-35.399%
2025-10-06	15.9900	17.03000	15.8900	16.0000	+0.756%	3,469,486	-36.813%
2025-10-03	15.6700	15.94000	15.3101	15.8800	+1.340%	3,338,580	-36.335%
2025-10-02	15.7300	15.90500	15.4100	15.6700	-0.381%	1,943,412	-35.482%
2025-10-01	16.0700	16.36000	15.7100	15.7300	-3.260%	2,649,984	-35.728%
2025-09-30	16.5600	16.61000	15.9600	16.2600	-4.633%	2,915,064	-37.823%
2025-09-29	17.3500	17.54000	16.9700	17.0500	-0.525%	2,164,907	-40.704%
2025-09-26	17.0800	17.71000	17.0400	17.1400	+0.587%	2,048,549	-41.015%
2025-09-25	16.6000	17.33000	16.5400	17.0400	+0.412%	2,749,847	-40.669%
2025-09-24	18.2200	18.45500	16.9500	16.9700	-7.420%	3,220,576	-40.424%
2025-09-23	18.7900	19.35990	18.2050	18.3300	-1.979%	2,503,043	-44.845%
2025-09-22	18.6700	19.45000	18.4596	18.7000	-0.690%	2,529,302	-45.936%
2025-09-19	19.5200	20.16000	18.5700	18.8300	-1.620%	6,549,039	-46.309%
2025-09-18	18.7750	19.17000	18.5701	19.1400	+3.404%	3,487,327	-47.179%
2025-09-17	18.0600	18.94000	17.9500	18.5100	+2.492%	2,633,122	-45.381%
2025-09-16	18.8600	18.86000	17.4000	18.0600	-4.242%	3,387,757	-44.020%
2025-09-15	17.9000	19.10500	17.9000	18.8600	+6.373%	3,980,288	-46.394%
2025-09-12	17.8400	17.88000	17.5400	17.7300	-0.950%	2,360,207	-42.978%
2025-09-11	17.8300	18.20500	17.6336	17.9000	+0.788%	1,978,410	-43.520%
2025-09-10	17.6900	17.83500	17.3250	17.7600	0.000%	1,666,025	-43.074%
2025-09-09	17.4400	17.77000	17.2000	17.7600	+2.186%	2,154,743	-43.074%
2025-09-08	17.5900	17.62000	17.2300	17.3800	-1.474%	1,485,304	-41.830%
2025-09-05	17.9400	18.27000	17.1900	17.6400	-1.782%	1,868,004	-42.687%
2025-09-04	17.2300	18.13000	17.1000	17.9600	+4.540%	2,842,655	-43.708%
2025-09-03	16.7700	17.23000	16.7700	17.1800	+2.751%	2,058,278	-41.153%
2025-09-02	17.0300	17.10000	16.5600	16.7200	-4.018%	1,973,195	-39.533%
2025-08-29	17.1000	17.49000	16.9900	17.4200	+2.230%	1,831,208	-41.963%
2025-08-28	17.1400	17.26000	16.9200	17.0400	-0.409%	1,539,063	-40.669%
2025-08-27	17.2900	17.50500	17.0450	17.1100	-0.175%	1,968,860	-40.912%
2025-08-26	17.0300	17.30000	17.0200	17.1400	+0.646%	1,482,890	-41.015%
2025-08-25	17.7000	17.73000	17.0100	17.0300	-3.731%	1,632,844	-40.634%
2025-08-22	17.0000	17.80000	16.8000	17.6900	+4.366%	2,265,593	-42.849%
2025-08-21	16.9700	17.10000	16.7500	16.9500	-1.224%	1,276,616	-40.354%
2025-08-20	16.8600	17.19000	16.7850	17.1600	+1.179%	1,905,934	-41.084%
2025-08-19	16.6500	17.14000	16.6500	16.9600	+1.435%	1,906,776	-40.389%
2025-08-18	17.5100	17.54000	16.7050	16.7200	-5.108%	2,985,080	-39.533%
2025-08-15	18.1100	18.23000	17.6100	17.6200	-2.274%	2,015,275	-42.622%
2025-08-14	17.9300	18.55500	17.9212	18.0300	-0.825%	2,346,547	-43.927%
2025-08-13	18.0700	18.57000	17.9400	18.1800	+1.112%	3,722,329	-44.389%
2025-08-12	17.6300	18.19000	17.4600	17.9800	+1.068%	5,902,391	-43.771%
2025-08-11	17.7300	18.33000	17.5500	17.7900	-1.002%	3,176,163	-43.170%
2025-08-08	17.1000	19.26000	17.0170	17.9700	+11.684%	11,279,376	-43.740%
2025-08-07	16.7300	16.73000	15.9500	16.0900	-2.367%	4,085,066	-37.166%
2025-08-06	16.2400	16.57000	16.1500	16.4800	+1.540%	1,694,677	-38.653%
2025-08-05	16.5300	16.58500	16.0900	16.2300	-1.037%	2,128,898	-37.708%
2025-08-04	16.3700	16.58000	16.2100	16.4000	+1.172%	2,400,652	-38.354%
2025-08-01	16.9300	16.98000	16.1500	16.2100	-7.318%	3,544,497	-37.631%
2025-07-31	17.6000	18.04000	17.3700	17.4900	-0.399%	4,390,376	-42.196%
2025-07-30	17.8000	17.94000	17.2550	17.5600	-0.679%	2,766,779	-42.426%
2025-07-29	18.1000	18.13000	17.6200	17.6800	-2.482%	2,299,392	-42.817%
2025-07-28	17.8400	18.20000	17.8400	18.1300	+1.740%	1,996,842	-44.236%
2025-07-25	17.9000	17.94000	17.5050	17.8200	-0.447%	1,678,825	-43.266%
2025-07-24	18.2400	18.35000	17.8800	17.9000	-1.864%	2,559,029	-43.520%
2025-07-23	17.9800	18.32500	17.8200	18.2400	+2.530%	1,911,528	-44.572%
2025-07-22	17.3800	18.26500	17.1100	17.7900	+2.654%	3,476,049	-43.170%
2025-07-21	17.6800	17.86520	17.2900	17.3300	-1.028%	2,068,406	-41.662%
2025-07-18	17.7100	17.71000	17.2750	17.5100	0.000%	2,356,282	-42.262%
2025-07-17	17.6300	17.98500	17.4950	17.5100	-0.737%	3,495,283	-42.262%
2025-07-16	18.4600	18.50000	17.5900	17.6400	-3.289%	3,905,685	-42.687%
2025-07-15	18.3300	18.33000	18.0250	18.2400	+0.441%	3,665,169	-44.572%
2025-07-14	17.7600	18.20000	17.6300	18.1600	+0.889%	4,078,221	-44.328%
2025-07-11	18.0000	18.27500	17.7900	18.0000	-0.881%	5,335,419	-43.833%
2025-07-10	17.6400	18.40500	17.5300	18.1600	+4.789%	5,698,697	-44.328%
2025-07-09	17.6400	17.64000	17.1900	17.3300	-0.915%	2,936,458	-41.662%
2025-07-08	17.3500	17.72000	17.2400	17.4900	+1.864%	4,858,959	-42.196%
2025-07-07	17.4800	17.90500	16.8800	17.1700	-1.886%	9,787,465	-41.118%
2025-07-03	15.8800	17.80000	15.7100	17.5000	+16.744%	14,366,974	-42.229%
2025-07-02	13.9600	15.12500	13.8200	14.9900	+8.075%	5,341,867	-32.555%
2025-07-01	13.0500	13.92000	12.8050	13.8700	+6.284%	4,308,758	-27.109%
2025-06-30	13.2100	13.21000	12.7450	13.0500	-0.077%	4,485,687	-22.529%
2025-06-27	12.9500	13.09000	12.6800	13.0600	+1.162%	23,516,269	-22.588%
2025-06-26	12.5000	12.93000	12.0800	12.9100	+3.280%	5,590,564	-21.689%
2025-06-25	13.5000	13.53000	12.4500	12.5000	-6.925%	6,304,751	-19.120%
2025-06-24	13.1518	13.65000	13.1300	13.4300	+2.833%	3,560,311	-24.721%
2025-06-23	12.9000	13.10000	12.6500	13.0600	+0.694%	2,997,907	-22.588%
2025-06-20	13.1600	13.28000	12.9500	12.9700	-0.537%	3,985,642	-22.051%
2025-06-18	13.2500	13.33500	12.9750	13.0400	-1.212%	2,881,623	-22.469%
2025-06-17	13.2200	13.47000	13.1300	13.2000	-1.419%	2,561,919	-23.409%
2025-06-16	13.4500	13.62500	13.3150	13.3900	+0.677%	3,343,470	-24.496%
2025-06-13	13.6400	13.80500	13.2600	13.3000	-5.000%	2,434,622	-23.985%
2025-06-12	14.0000	14.22500	13.8500	14.0000	-0.850%	1,902,376	-27.786%
2025-06-11	14.4500	14.48570	14.0650	14.1200	-1.051%	2,852,588	-28.399%
2025-06-10	14.2920	14.48000	14.1500	14.2700	0.000%	1,412,805	-29.152%
2025-06-09	14.3400	14.55000	14.2000	14.2700	+1.062%	2,378,790	-29.152%
2025-06-06	14.3200	14.42500	14.0900	14.1200	-0.141%	1,758,059	-28.399%
2025-06-05	14.4400	14.61000	13.9400	14.1400	-2.078%	3,231,748	-28.501%
2025-06-04	14.0500	14.60500	14.0500	14.4400	+2.849%	2,456,002	-29.986%
2025-06-03	14.0100	14.21500	13.9050	14.0400	+0.214%	1,886,863	-27.991%
2025-06-02	14.2500	14.31000	13.9350	14.0100	-1.615%	2,077,079	-27.837%
2025-05-30	14.4000	14.44000	13.8550	14.2400	-2.198%	3,440,429	-29.003%
2025-05-29	14.8900	14.89000	14.4550	14.5600	-0.137%	2,781,183	-30.563%
2025-05-28	14.3200	14.76500	14.3100	14.5800	+1.745%	2,852,211	-30.658%
2025-05-27	14.0000	14.44500	13.8268	14.3300	+4.675%	3,225,901	-29.449%
2025-05-23	13.5400	13.79500	13.3300	13.6900	-1.298%	2,315,776	-26.150%
2025-05-22	13.4300	14.07000	13.4300	13.8700	+2.437%	3,616,713	-27.109%
2025-05-21	14.4400	14.46000	13.4950	13.5400	-7.324%	2,855,476	-25.332%
2025-05-20	14.7800	14.86500	14.4450	14.6100	-2.209%	2,189,968	-30.801%
2025-05-19	14.9600	15.25000	14.8500	14.9400	-2.353%	2,473,708	-32.329%
2025-05-16	15.1600	15.41000	15.0600	15.3000	+0.923%	2,458,076	-33.922%
2025-05-15	15.6500	15.65500	15.0650	15.1600	-3.501%	2,429,699	-33.311%
2025-05-14	15.6800	15.98000	15.6150	15.7100	+0.255%	2,899,721	-35.646%
2025-05-13	15.3600	15.90000	15.3000	15.6700	+2.418%	3,619,471	-35.482%
2025-05-12	15.9800	16.07000	15.2700	15.3000	+1.864%	4,023,317	-33.922%
2025-05-09	14.8400	15.33500	14.7360	15.0200	+0.535%	4,269,664	-32.690%
2025-05-08	14.6000	15.15000	14.5100	14.9400	+4.039%	3,706,009	-32.329%
2025-05-07	13.0000	14.47000	12.9100	14.3600	+12.539%	7,076,539	-29.596%
2025-05-06	12.5400	12.83000	12.4550	12.7600	+0.236%	4,146,220	-20.768%
2025-05-05	12.6800	13.05500	12.6000	12.7300	-1.088%	2,716,639	-20.581%
2025-05-02	12.7500	12.95500	12.6200	12.8700	+1.418%	1,683,162	-21.445%
2025-05-01	12.6500	12.99500	12.5100	12.6900	+1.928%	2,355,060	-20.331%
2025-04-30	12.2800	12.51500	12.1100	12.4500	-2.046%	1,654,448	-18.795%
2025-04-29	12.7900	12.86000	12.6000	12.7100	-0.858%	2,570,383	-20.456%
2025-04-28	12.7000	13.07000	12.5700	12.8200	+0.707%	1,553,687	-21.139%
2025-04-25	12.7300	12.88500	12.5800	12.7300	+0.236%	1,715,689	-20.581%
2025-04-24	12.4000	12.74000	12.2800	12.7000	+2.917%	1,562,293	-20.394%
2025-04-23	12.4600	12.87000	12.2150	12.3400	+3.785%	2,171,863	-18.071%
2025-04-22	11.6500	11.97000	11.5655	11.8900	+4.116%	2,017,073	-14.971%
2025-04-21	11.6000	11.65500	11.2250	11.4200	-2.560%	1,789,630	-11.471%
2025-04-17	11.8000	11.87000	11.5600	11.7200	-0.425%	1,598,001	-13.737%
2025-04-16	11.7200	11.95000	11.5650	11.7700	-0.759%	1,914,243	-14.104%
2025-04-15	11.6600	11.89000	11.5800	11.8600	+1.281%	1,819,903	-14.755%
2025-04-14	11.9200	11.97000	11.4250	11.7100	+0.775%	2,092,038	-13.664%
2025-04-11	11.4200	11.72000	11.1550	11.6200	+1.573%	2,968,926	-12.995%
2025-04-10	12.1100	12.11000	11.0900	11.4400	-9.278%	3,696,327	-11.626%
2025-04-09	10.7000	12.71000	10.4300	12.6100	+18.182%	4,752,677	-19.826%
2025-04-08	11.5900	12.04500	10.5000	10.6700	-4.732%	3,777,510	-5.248%
2025-04-07	11.0300	12.00000	10.5400	11.2000	-4.192%	3,937,797	-9.732%
2025-04-04	12.4000	12.56500	11.4850	11.6900	-9.938%	4,586,887	-13.516%
2025-04-03	13.5600	13.56000	12.9400	12.9800	-9.294%	4,228,703	-22.111%
2025-04-02	13.8500	14.45500	13.8500	14.3100	+1.996%	1,818,432	-29.350%
2025-04-01	14.0300	14.12000	13.7500	14.0300	-0.988%	2,717,284	-27.940%
2025-03-31	13.9400	14.25000	13.3900	14.1700	+0.603%	2,514,367	-28.652%
2025-03-28	14.6800	14.69000	13.9550	14.0850	-4.053%	1,727,663	-28.222%
2025-03-27	15.0000	15.08000	14.5800	14.6800	-2.717%	1,995,090	-31.131%
2025-03-26	15.3500	15.43000	14.8600	15.0900	-1.566%	2,429,610	-33.002%
2025-03-25	15.0800	15.46000	15.0700	15.3300	+2.132%	2,283,144	-34.051%
2025-03-24	15.1500	15.19000	14.7900	15.0100	+0.806%	2,576,608	-32.645%
2025-03-21	14.8100	14.97500	14.6400	14.8900	-0.601%	1,836,477	-32.102%
2025-03-20	14.7700	15.18000	14.7350	14.9800	+1.148%	2,336,824	-32.510%
2025-03-19	14.4000	14.97000	14.4000	14.8100	+3.278%	3,066,023	-31.735%
2025-03-18	14.4600	14.54000	14.1550	14.3400	-0.761%	2,813,169	-29.498%
2025-03-17	13.8600	14.60000	13.8600	14.4500	+4.408%	3,216,453	-30.035%
2025-03-14	13.9500	14.05000	13.8000	13.8400	+1.170%	2,293,736	-26.951%
2025-03-13	13.7500	13.97000	13.5400	13.6800	-0.509%	3,580,243	-26.096%
2025-03-12	13.6800	13.87782	13.3600	13.7500	+1.326%	3,926,097	-26.473%
2025-03-11	13.3000	13.66000	13.1300	13.5700	+1.953%	5,353,125	-25.497%
2025-03-10	13.8400	13.95500	13.2250	13.3100	-6.069%	4,608,703	-24.042%
2025-03-07	13.9000	14.24000	13.5750	14.1700	+1.577%	2,476,317	-28.652%
2025-03-06	13.4900	14.22500	13.4900	13.9500	+1.899%	3,608,345	-27.527%
2025-03-05	13.7600	13.78500	13.3500	13.6900	-0.725%	3,019,601	-26.150%
2025-03-04	14.0600	14.08000	13.4850	13.7900	-4.170%	3,092,610	-26.686%
2025-03-03	14.7700	15.16000	14.3500	14.3900	-2.770%	2,038,720	-29.743%
2025-02-28	14.4000	14.93000	14.3500	14.8000	+2.422%	2,394,219	-31.689%
2025-02-27	14.9100	14.94000	14.3300	14.4500	-3.085%	2,415,808	-30.035%
2025-02-26	15.0900	15.40500	14.8800	14.9100	-0.401%	1,986,386	-32.193%
2025-02-25	14.9900	15.17500	14.7750	14.9700	-0.333%	2,857,177	-32.465%
2025-02-24	15.1200	15.24000	14.7850	15.0200	-0.596%	3,108,520	-32.690%
2025-02-21	16.4700	16.52000	14.9200	15.1100	-8.424%	5,206,594	-33.091%
2025-02-20	17.2100	17.35000	15.9500	16.5000	-6.780%	5,072,453	-38.727%
2025-02-19	17.4900	18.09000	17.2220	17.7000	+0.340%	3,831,840	-42.881%
2025-02-18	17.8100	17.87000	17.1315	17.6400	-0.955%	2,783,145	-42.687%
2025-02-14	17.9400	18.19910	17.8100	17.8100	+0.338%	1,949,930	-43.234%
2025-02-13	17.6000	17.81000	17.3250	17.7500	+0.510%	1,656,954	-43.042%
2025-02-12	17.6400	17.80000	17.3900	17.6600	-1.009%	2,029,157	-42.752%
2025-02-11	18.3300	18.66000	17.7200	17.8400	-3.096%	2,040,676	-43.330%
2025-02-10	18.3700	18.51500	18.1500	18.4100	+0.656%	2,082,783	-45.084%
2025-02-07	17.8300	18.34000	17.6800	18.2900	+4.634%	2,706,262	-44.724%
2025-02-06	17.3900	17.61000	17.2300	17.4800	+0.057%	1,394,586	-42.162%
2025-02-05	17.3600	17.87500	17.2800	17.4700	+0.229%	1,637,468	-42.129%
2025-02-04	17.4400	17.57500	16.9800	17.4300	+0.926%	2,196,021	-41.997%
2025-02-03	17.0000	17.63500	16.9400	17.2700	-1.651%	1,834,986	-41.459%
2025-01-31	17.4900	17.87000	17.4050	17.5600	+0.458%	1,512,468	-42.426%
2025-01-30	17.7800	17.84500	17.3800	17.4800	-1.466%	1,944,019	-42.162%
2025-01-29	17.8600	18.10000	17.6850	17.7400	-0.672%	1,835,198	-43.010%
2025-01-28	17.6500	17.91000	17.2700	17.8600	+1.075%	1,792,188	-43.393%
2025-01-27	17.5900	18.03000	17.1500	17.6700	+0.057%	3,200,427	-42.784%
2025-01-24	17.7900	17.94000	17.4400	17.6600	-1.506%	3,709,917	-42.752%
2025-01-23	15.8600	17.95000	15.8300	17.9300	+13.914%	7,790,053	-43.614%
2025-01-22	15.8900	16.08000	15.6900	15.7400	-1.006%	2,213,686	-35.769%
2025-01-21	16.1200	16.25000	15.8290	15.9000	-0.811%	2,807,207	-36.415%
2025-01-17	15.8800	16.07000	15.6500	16.0300	+2.363%	2,734,078	-36.931%
2025-01-16	15.1900	15.74000	15.1000	15.6600	+2.621%	2,178,209	-35.441%
2025-01-15	15.2100	15.60000	15.1900	15.2600	+2.969%	2,525,248	-33.748%
2025-01-14	14.1800	14.98000	14.1800	14.8200	+3.347%	1,684,795	-31.781%
2025-01-13	14.0200	14.40000	13.9150	14.3400	+0.986%	2,308,335	-29.498%
2025-01-10	15.0000	15.00000	13.9500	14.2000	-5.836%	2,742,120	-28.803%
2025-01-08	15.1800	15.20000	14.5000	15.0800	-1.759%	3,157,306	-32.958%
2025-01-07	15.3500	15.57000	15.0570	15.3500	+0.788%	2,230,083	-34.137%
2025-01-06	15.1300	15.34990	14.9900	15.2300	+1.601%	2,014,249	-33.618%
2025-01-03	15.0600	15.12990	14.7800	14.9900	0.000%	1,795,222	-32.555%
2025-01-02	14.9000	15.23900	14.8200	14.9900	+1.490%	1,700,304	-32.555%
2024-12-31	14.9700	15.10500	14.7150	14.7700	-0.872%	1,686,733	-31.550%
2024-12-30	14.3800	14.92000	14.1810	14.9000	+2.405%	2,111,624	-32.148%
2024-12-27	14.3500	14.60000	14.2000	14.5500	+0.972%	1,962,943	-30.515%
2024-12-26	14.3700	14.44000	14.2137	14.4100	0.000%	1,731,036	-29.840%
2024-12-24	14.0800	14.42000	14.0100	14.4100	+2.489%	1,307,655	-29.840%
2024-12-23	13.8000	14.08000	13.4450	14.0600	+1.958%	2,627,136	-28.094%
2024-12-20	13.7500	14.11500	13.3201	13.7900	-0.720%	12,954,430	-26.686%
2024-12-19	14.3900	14.59000	13.6450	13.8900	+7.259%	8,590,803	-27.214%
2024-12-18	13.5600	13.85000	12.9350	12.9500	-4.003%	2,569,734	-21.931%
2024-12-17	13.7700	13.78000	13.3810	13.4900	-1.962%	1,480,801	-25.056%
2024-12-16	13.6000	13.99730	13.6000	13.7600	-0.073%	1,716,399	-26.526%
2024-12-13	13.6100	13.78000	13.4950	13.7700	+0.732%	1,623,704	-26.580%
2024-12-12	13.8300	14.03000	13.3500	13.6700	-1.371%	1,587,746	-26.042%
2024-12-11	14.0000	14.07000	13.7250	13.8600	-0.858%	1,007,256	-27.056%
2024-12-10	14.0100	14.23000	13.9000	13.9800	-0.214%	988,770	-27.682%
2024-12-09	14.4900	14.60000	13.9900	14.0100	-2.233%	1,562,381	-27.837%
2024-12-06	14.2600	14.47500	14.2100	14.3300	+1.848%	1,199,399	-29.449%
2024-12-05	14.6100	14.69500	14.0600	14.0700	-3.365%	1,178,689	-28.145%
2024-12-04	14.1500	14.60000	14.1100	14.5600	+2.898%	1,367,529	-30.563%
2024-12-03	14.4900	14.52500	14.1050	14.1500	-2.008%	1,555,168	-28.551%
2024-12-02	14.3000	14.50000	14.1800	14.4400	+0.768%	2,100,434	-29.986%
2024-11-29	14.1300	14.37500	14.1000	14.3300	+1.631%	1,021,687	-29.449%
2024-11-27	13.9100	14.13000	13.8600	14.1000	+1.585%	1,415,556	-28.298%
2024-11-26	14.1000	14.20000	13.8300	13.8800	-2.322%	1,636,129	-27.161%
2024-11-25	14.0000	14.53000	13.9980	14.2100	+2.451%	2,551,408	-28.853%
2024-11-22	13.5800	13.98500	13.5000	13.8700	+3.123%	1,449,461	-27.109%
2024-11-21	13.3700	13.53000	13.2600	13.4500	+0.749%	1,634,435	-24.833%
2024-11-20	13.4700	13.62000	13.2400	13.3500	-0.596%	1,546,656	-24.270%
2024-11-19	13.5700	13.70000	13.3550	13.4300	-2.611%	1,933,686	-24.721%
2024-11-18	13.8900	13.91000	13.6100	13.7900	-1.076%	1,947,554	-26.686%
2024-11-15	14.6100	14.69000	13.9000	13.9400	-4.390%	2,230,218	-27.475%
2024-11-14	14.4500	14.75000	14.2550	14.5800	+1.250%	1,497,599	-30.658%
2024-11-13	14.3050	14.57000	14.1200	14.4000	+0.982%	1,741,454	-29.792%
2024-11-12	14.5900	14.62000	14.1500	14.2600	-3.649%	2,166,286	-29.102%
2024-11-11	15.6900	15.69000	14.7600	14.8000	-4.454%	2,356,894	-31.689%
2024-11-08	15.4500	15.80500	15.2800	15.4900	+0.194%	2,787,832	-34.732%
2024-11-07	16.2100	16.66000	15.3600	15.4600	-11.200%	5,418,083	-34.605%
2024-11-06	17.4600	17.76000	17.1355	17.4100	+5.579%	4,633,225	-41.930%
2024-11-05	16.3300	17.03000	16.2700	16.4900	+0.918%	4,090,221	-38.690%
2024-11-04	16.0400	16.46500	16.0000	16.3400	+1.302%	2,814,773	-38.127%
2024-11-01	16.0600	16.42000	16.0300	16.1300	+0.561%	1,915,481	-37.322%
2024-10-31	16.2400	16.70000	15.8450	16.0400	-0.620%	2,233,579	-36.970%
2024-10-30	16.0100	16.36000	15.9501	16.1400	+0.623%	1,951,066	-37.361%
2024-10-29	15.6300	16.10000	15.6253	16.0400	+2.361%	1,488,162	-36.970%
2024-10-28	15.4600	15.73500	15.3150	15.6700	+2.620%	2,224,011	-35.482%
2024-10-25	15.2700	15.35500	15.0800	15.2700	+0.131%	1,275,142	-33.792%
2024-10-24	15.2800	15.55500	15.1500	15.2500	-0.327%	1,480,379	-33.705%
2024-10-23	15.3500	15.59500	15.1900	15.3000	-0.326%	1,730,511	-33.922%
2024-10-22	15.1800	15.36500	15.1300	15.3500	+0.590%	1,751,424	-34.137%
2024-10-21	15.4500	15.67000	15.1250	15.2600	-1.612%	1,108,009	-33.748%
2024-10-18	15.2600	15.60000	15.1704	15.5100	+1.572%	1,189,408	-34.816%
2024-10-17	15.2600	15.43000	15.1850	15.2700	+1.462%	1,523,742	-33.792%
2024-10-16	15.0200	15.23000	14.9050	15.0500	+0.534%	803,367	-32.824%
2024-10-15	14.6600	15.14500	14.6600	14.9700	+1.492%	1,737,490	-32.465%
2024-10-14	14.5200	14.83000	14.4700	14.7500	+1.724%	1,732,824	-31.458%
2024-10-11	14.3000	14.59000	14.2800	14.5000	+1.186%	763,874	-30.276%
2024-10-10	14.5000	14.53000	14.1200	14.3300	-2.517%	1,312,396	-29.449%
2024-10-09	14.4300	14.71000	14.3600	14.7000	+2.012%	985,621	-31.224%
2024-10-08	14.3600	14.59000	14.3000	14.4100	+0.348%	1,180,553	-29.840%
2024-10-07	14.7100	14.71000	14.2600	14.3600	-2.379%	1,165,106	-29.596%
2024-10-04	14.6400	14.76900	14.4400	14.7100	+3.083%	1,073,579	-31.271%
2024-10-03	14.4400	14.48500	14.1500	14.2700	-1.722%	957,630	-29.152%
2024-10-02	14.0600	14.55000	14.0000	14.5200	+3.052%	1,447,441	-30.372%
2024-10-01	14.5200	14.63000	14.0550	14.0900	-2.761%	1,323,757	-28.247%
2024-09-30	14.7000	14.85000	14.4300	14.4900	-1.896%	1,436,053	-30.228%
2024-09-27	14.6700	14.90000	14.6000	14.7700	+1.373%	1,522,892	-31.550%
2024-09-26	15.0200	15.03000	14.4600	14.5700	+0.970%	2,759,502	-30.611%
2024-09-25	14.7600	14.90000	14.4100	14.4300	-2.697%	1,592,445	-29.938%
2024-09-24	14.6200	14.95500	14.6200	14.8300	+1.715%	2,793,017	-31.827%
2024-09-23	14.8700	14.90000	14.5650	14.5800	-2.148%	5,041,977	-30.658%
2024-09-20	14.5500	15.14900	14.4400	14.9000	+2.405%	7,332,147	-32.148%
2024-09-19	14.4300	14.68000	14.3250	14.5500	+3.485%	2,729,819	-30.515%
2024-09-18	13.8700	14.33780	13.8600	14.0600	+1.006%	1,575,075	-28.094%
2024-09-17	13.6300	14.02500	13.5800	13.9200	+2.882%	2,764,064	-27.371%
2024-09-16	13.5500	13.60000	13.3900	13.5300	+0.148%	1,310,903	-25.277%
2024-09-13	13.4000	13.63500	13.2850	13.5100	+1.350%	2,006,946	-25.167%
2024-09-12	13.4430	13.50000	13.2400	13.3300	0.000%	1,318,196	-24.156%
2024-09-11	13.1900	13.35000	12.9250	13.3300	+0.756%	1,709,557	-24.156%
2024-09-10	13.6800	13.69500	13.1100	13.2300	-2.792%	1,470,881	-23.583%
2024-09-09	13.8200	13.91000	13.5000	13.6100	-1.162%	1,611,172	-25.716%
2024-09-06	13.9400	14.04500	13.6100	13.7700	-1.149%	1,194,092	-26.580%

document.getElementById("BD7qqZ").onerror = function(){this.style.display='none';}; .dark-mode .jndGdg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jndGdg{ color: #333333; background-color: white; border: 2px solid #333333; }TRIPTripAdvisor, Inc.stock NASDAQ

TRIP
TripAdvisor, Inc.
stock NASDAQ