Dark

TRIP
TripAdvisor, Inc.
stock NASDAQ

At Close

Aug 11, 2026 3:25:43 PM EDT

10.91USD+1.206%(+0.13)4,173,296

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

10.56USD-2.041%(-0.22)16,238

After-hours

Aug 11, 2026 4:25:30 PM EDT

11.00USD+0.825%(+0.09)576

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	10.6500	11.10000	10.6500	10.9100	+1.206%	4,173,296	0.000%
2026-08-10	10.7200	11.14000	10.5400	10.7800	0.000%	5,323,867	+1.206%
2026-08-07	10.6700	11.07000	10.5250	10.7800	+3.455%	6,181,503	+1.206%
2026-08-06	10.9400	11.92870	10.1500	10.4200	-25.518%	11,256,064	+4.702%
2026-08-05	14.5000	14.51000	13.8200	13.9900	-2.373%	3,366,428	-22.016%
2026-08-04	14.3100	14.58500	14.2200	14.3300	-1.172%	5,070,388	-23.866%
2026-08-03	14.4200	14.56000	14.1500	14.5000	+2.365%	4,006,980	-24.759%
2026-07-31	14.4000	14.40000	14.0500	14.1650	-0.176%	1,884,337	-22.979%
2026-07-30	14.4000	14.42500	13.9050	14.1900	-2.675%	2,058,229	-23.115%
2026-07-29	14.8300	15.04000	14.4600	14.5800	-2.344%	5,296,455	-25.171%
2026-07-28	14.4500	15.00000	14.3950	14.9300	+4.552%	2,111,730	-26.926%
2026-07-27	13.9200	14.44000	13.9058	14.2800	+4.234%	1,893,649	-23.599%
2026-07-24	13.5400	13.91000	13.4700	13.7000	+1.557%	1,404,569	-20.365%
2026-07-23	13.6500	13.77500	13.2550	13.4900	-2.529%	1,646,002	-19.125%
2026-07-22	13.9700	13.97000	13.5975	13.8400	+0.290%	1,793,884	-21.171%
2026-07-21	13.8500	14.21000	13.6800	13.8000	-4.233%	3,421,003	-20.942%
2026-07-20	14.5950	14.88000	14.3300	14.4100	-1.166%	2,395,842	-24.289%
2026-07-17	14.6000	14.90000	14.4000	14.5800	-2.082%	2,512,625	-25.171%
2026-07-16	14.7400	15.14500	14.3150	14.8900	+1.986%	4,038,017	-26.729%
2026-07-15	13.8200	14.69000	13.8200	14.6000	+4.286%	2,681,333	-25.274%
2026-07-14	14.1600	14.20500	13.6750	14.0000	-2.778%	2,695,214	-22.071%
2026-07-13	14.0800	14.81000	13.9200	14.4000	+3.004%	4,102,473	-24.236%
2026-07-10	13.5500	14.26000	13.5000	13.9800	+4.876%	2,840,927	-21.960%
2026-07-09	13.0600	13.46500	12.9900	13.3300	+0.908%	2,995,130	-18.155%
2026-07-08	13.7100	13.71000	12.8950	13.2100	-3.717%	3,534,800	-17.411%
2026-07-07	14.0500	14.29000	13.5950	13.7200	-1.153%	3,016,126	-20.481%
2026-07-06	14.1100	14.18500	13.7250	13.8800	-2.869%	2,197,069	-21.398%
2026-07-02	13.9000	14.30500	13.7200	14.2900	+3.927%	3,078,911	-23.653%
2026-07-01	13.8900	13.89000	13.4150	13.7500	+0.292%	2,819,022	-20.655%
2026-06-30	14.0000	14.03000	13.6800	13.7100	-2.281%	2,399,213	-20.423%
2026-06-29	13.7150	14.11000	13.6100	14.0300	+1.962%	3,608,808	-22.238%
2026-06-26	12.7800	13.90000	12.6300	13.7600	+7.500%	5,715,484	-20.712%
2026-06-25	12.9800	13.14000	12.6100	12.8000	-1.387%	2,723,958	-14.766%
2026-06-24	12.3700	13.00000	12.2851	12.9800	+4.762%	3,473,537	-15.948%
2026-06-23	12.3000	12.72500	12.0700	12.3900	+0.243%	3,814,390	-11.945%
2026-06-22	12.7100	12.97000	12.3300	12.3600	-4.666%	3,818,079	-11.731%
2026-06-18	12.7000	13.01000	12.4400	12.9650	+2.815%	6,022,090	-15.850%
2026-06-17	12.6400	13.00000	12.4950	12.6100	-1.561%	4,167,831	-13.481%
2026-06-16	12.5600	12.85000	12.2300	12.8100	+1.990%	4,855,545	-14.832%
2026-06-15	13.6000	14.20000	12.5500	12.5600	+1.209%	13,726,673	-13.137%
2026-06-12	11.9900	12.94000	11.6412	12.4100	+4.198%	7,662,300	-12.087%
2026-06-11	11.4400	12.00820	11.3500	11.9100	+2.939%	3,226,604	-8.396%
2026-06-10	11.8400	11.96000	11.5450	11.5700	-3.180%	3,666,467	-5.704%
2026-06-09	11.8000	12.09500	11.6200	11.9500	+1.185%	3,081,553	-8.703%
2026-06-08	11.9800	12.05000	11.6501	11.8100	-0.422%	3,660,193	-7.621%
2026-06-05	11.9700	12.13000	11.6800	11.8600	-0.753%	2,879,404	-8.010%
2026-06-04	11.9800	12.31000	11.8250	11.9500	+0.084%	4,306,336	-8.703%
2026-06-03	11.8600	12.03000	11.5800	11.9400	0.000%	4,534,312	-8.626%
2026-06-02	12.3350	12.33500	11.7750	11.9400	-1.322%	4,868,669	-8.626%
2026-06-01	11.3350	12.16000	11.2050	12.1000	+8.229%	4,867,502	-9.835%
2026-05-29	11.0500	11.30500	10.8399	11.1800	+2.569%	3,806,800	-2.415%
2026-05-28	10.1000	11.02000	10.1000	10.9000	+6.968%	4,850,947	+0.092%
2026-05-27	10.0300	10.29000	10.0300	10.1900	+1.494%	3,042,740	+7.066%
2026-05-26	9.9800	10.22000	9.8950	10.0400	-0.397%	3,596,412	+8.665%
2026-05-22	9.9000	10.09500	9.7100	10.0800	+1.818%	2,859,104	+8.234%
2026-05-21	9.8500	10.12500	9.6400	9.9000	-0.302%	3,995,247	+10.202%
2026-05-20	9.2600	9.98500	9.0420	9.9300	+6.774%	6,551,029	+9.869%
2026-05-19	9.4700	9.70000	9.2100	9.3000	-2.413%	3,233,238	+17.312%
2026-05-18	9.5100	9.84500	9.3850	9.5300	+0.740%	4,520,140	+14.481%
2026-05-15	9.5700	9.69000	9.4350	9.4600	-1.458%	2,972,909	+15.328%
2026-05-14	9.6500	9.71600	9.4350	9.6000	-0.312%	3,746,247	+13.646%
2026-05-13	9.3300	9.77500	9.1100	9.6300	+1.905%	4,729,544	+13.292%
2026-05-12	9.6000	9.72500	9.4100	9.4500	-2.174%	4,017,662	+15.450%
2026-05-11	10.2900	10.43000	9.6300	9.6600	-7.560%	3,990,016	+12.940%
2026-05-08	11.1150	11.15500	10.3600	10.4500	-6.946%	3,530,538	+4.402%
2026-05-07	11.1800	11.60000	11.0500	11.2300	+0.447%	4,854,794	-2.850%
2026-05-06	11.4500	11.45000	11.0500	11.1800	-0.887%	3,360,327	-2.415%
2026-05-05	11.3600	11.41000	11.2500	11.2800	-0.441%	2,564,239	-3.280%
2026-05-04	11.4900	11.66000	11.1100	11.3300	-1.990%	3,034,903	-3.707%
2026-05-01	11.2400	11.64500	11.1850	11.5600	+3.863%	2,489,055	-5.623%
2026-04-30	11.1700	11.26500	11.0300	11.1300	-0.447%	1,759,772	-1.977%
2026-04-29	10.6900	11.25500	10.6900	11.1800	+2.947%	2,354,897	-2.415%
2026-04-28	11.1900	11.20000	10.8200	10.8600	-2.949%	2,054,199	+0.460%
2026-04-27	11.1800	11.30000	11.0600	11.1900	0.000%	2,355,322	-2.502%
2026-04-24	10.9000	11.20000	10.7500	11.1900	+3.039%	3,114,933	-2.502%
2026-04-23	11.0000	11.05000	10.7300	10.8600	-1.897%	2,697,890	+0.460%
2026-04-22	11.3800	11.46000	10.9200	11.0700	-1.425%	2,122,502	-1.445%
2026-04-21	11.4700	11.85000	11.1810	11.2300	-2.178%	3,185,884	-2.850%
2026-04-20	11.3100	11.54850	11.1300	11.4800	+0.790%	3,256,441	-4.965%
2026-04-17	11.4000	11.59500	11.2400	11.3900	+1.425%	2,259,454	-4.214%
2026-04-16	11.6500	11.73000	11.1700	11.2300	-2.178%	3,664,121	-2.850%
2026-04-15	11.2700	11.50000	11.2500	11.4800	+1.954%	1,773,538	-4.965%
2026-04-14	11.1300	11.39000	11.1250	11.2600	+1.168%	3,250,007	-3.108%
2026-04-13	10.7900	11.27500	10.6400	11.1300	+1.923%	2,571,964	-1.977%
2026-04-10	11.4900	11.51500	10.8600	10.9200	-4.961%	2,700,268	-0.092%
2026-04-09	10.9300	11.59000	10.7800	11.4900	+5.124%	4,288,581	-5.048%
2026-04-08	11.2500	11.31000	10.8251	10.9300	+1.674%	4,152,094	-0.183%
2026-04-07	10.6800	11.11500	10.6550	10.7500	-0.922%	5,775,974	+1.488%
2026-04-06	10.8500	11.19000	10.6301	10.8500	0.000%	3,444,443	+0.553%
2026-04-02	10.2600	10.91000	10.2500	10.8500	+1.307%	8,104,244	+0.553%
2026-04-01	10.7550	10.90000	10.4000	10.7100	+0.469%	6,106,641	+1.867%
2026-03-31	10.3900	10.69000	10.2200	10.6600	+2.599%	3,817,731	+2.345%
2026-03-30	10.1600	10.50500	10.1100	10.3900	+2.770%	3,885,745	+5.005%
2026-03-27	10.4200	10.50000	10.0400	10.1100	+1.608%	6,132,198	+7.913%
2026-03-26	9.3400	10.10000	9.3400	9.9500	+4.627%	4,099,916	+9.648%
2026-03-25	9.8400	10.03000	9.4100	9.5100	-2.160%	3,551,970	+14.721%
2026-03-24	9.8500	10.02000	9.5550	9.7200	-3.187%	3,331,410	+12.243%
2026-03-23	9.5500	10.13500	9.2500	10.0400	+7.380%	6,184,338	+8.665%
2026-03-20	9.2200	9.42000	9.0200	9.3500	+0.646%	6,915,320	+16.684%
2026-03-19	9.2200	9.40000	9.0100	9.2900	+0.324%	4,292,657	+17.438%
2026-03-18	9.3700	9.53000	9.2550	9.2600	-2.629%	3,075,712	+17.819%
2026-03-17	9.6900	9.96900	9.4800	9.5100	-0.105%	2,413,441	+14.721%
2026-03-16	9.3200	9.65500	9.2400	9.5200	+3.030%	4,311,411	+14.601%
2026-03-13	9.3100	9.47500	9.1550	9.2400	-0.965%	3,606,054	+18.074%
2026-03-12	9.6000	9.74990	9.2500	9.3300	-5.086%	3,305,539	+16.935%
2026-03-11	10.0300	10.16000	9.6650	9.8300	-3.057%	4,475,609	+10.987%
2026-03-10	10.6000	10.61000	10.0400	10.1400	-4.430%	4,010,363	+7.594%
2026-03-09	10.1700	10.65000	10.0200	10.6100	+1.823%	3,365,705	+2.828%
2026-03-06	10.1200	10.69000	10.0710	10.4200	-0.762%	4,008,935	+4.702%
2026-03-05	10.4200	11.07990	10.4200	10.5000	+2.339%	5,147,558	+3.905%
2026-03-04	10.0100	10.41000	9.8200	10.2600	+3.427%	2,976,514	+6.335%
2026-03-03	9.7200	10.02500	9.6100	9.9200	-0.601%	3,044,015	+9.980%
2026-03-02	9.6700	10.12000	9.6500	9.9800	-1.286%	2,758,179	+9.319%
2026-02-27	9.9300	10.12000	9.7600	10.1100	-1.654%	2,329,837	+7.913%
2026-02-26	10.2500	10.49000	10.1200	10.2800	+1.984%	3,262,464	+6.128%
2026-02-25	10.1200	10.22500	9.9700	10.0800	+0.199%	2,831,440	+8.234%
2026-02-24	10.0000	10.24000	9.8900	10.0600	0.000%	5,021,625	+8.449%
2026-02-23	10.6300	10.65000	9.9100	10.0600	-6.938%	3,392,874	+8.449%
2026-02-20	10.4100	11.02000	10.3200	10.8100	+2.271%	3,017,955	+0.925%
2026-02-19	10.4600	10.60000	10.1500	10.5700	+1.052%	2,697,692	+3.217%
2026-02-18	10.3400	10.74100	10.1400	10.4600	-0.759%	4,726,320	+4.302%
2026-02-17	9.8000	10.78000	9.7100	10.5400	+9.677%	9,616,568	+3.510%
2026-02-13	10.4520	10.50000	9.4601	9.6100	-6.880%	7,911,498	+13.528%
2026-02-12	11.6300	11.68500	9.8000	10.3200	-15.132%	11,584,502	+5.717%
2026-02-11	12.7000	12.84000	11.8600	12.1600	-5.222%	5,175,331	-10.280%
2026-02-10	12.8400	13.20500	12.7300	12.8300	+0.156%	2,497,852	-14.965%
2026-02-09	12.7500	12.85500	12.5500	12.8100	+0.313%	2,001,038	-14.832%
2026-02-06	12.4500	12.87000	12.2700	12.7700	+2.735%	2,119,429	-14.565%
2026-02-05	12.5800	12.78000	12.3300	12.4300	-1.349%	2,795,303	-12.228%
2026-02-04	12.6100	12.84000	12.2850	12.6000	+0.398%	3,658,689	-13.413%
2026-02-03	13.2700	13.48000	12.1072	12.5500	-5.710%	4,721,577	-13.068%
2026-02-02	13.2100	13.56500	13.0900	13.3100	+0.150%	2,400,451	-18.032%
2026-01-30	13.2300	13.37000	13.0800	13.2900	-0.969%	1,899,226	-17.908%
2026-01-29	13.0900	13.42000	12.8000	13.4200	+3.151%	2,763,810	-18.703%
2026-01-28	13.1200	13.42000	12.9900	13.0100	-0.383%	1,424,154	-16.141%
2026-01-27	13.3000	13.36000	12.9950	13.0600	-1.136%	1,902,775	-16.462%
2026-01-26	13.3100	13.36000	13.0900	13.2100	-0.151%	1,825,701	-17.411%
2026-01-23	13.5400	13.59000	13.1200	13.2300	-2.721%	2,239,831	-17.536%
2026-01-22	13.6500	14.05000	13.5600	13.6000	+1.190%	3,112,113	-19.779%
2026-01-21	13.1000	13.54000	13.0800	13.4400	+2.989%	2,342,755	-18.824%
2026-01-20	12.9820	13.28000	12.9800	13.0500	-1.732%	2,641,215	-16.398%
2026-01-16	13.9300	13.97500	13.1600	13.2800	-5.075%	3,280,250	-17.846%
2026-01-15	13.8600	14.06000	13.5800	13.9900	+1.524%	3,040,351	-22.016%
2026-01-14	14.7500	14.75000	13.4200	13.7800	-7.143%	4,087,576	-20.827%
2026-01-13	14.8300	15.10000	14.6900	14.8400	+0.067%	3,119,994	-26.482%
2026-01-12	14.7100	15.02500	14.5000	14.8300	+0.203%	1,329,302	-26.433%
2026-01-09	14.8500	15.04000	14.5000	14.8000	-0.270%	2,456,139	-26.284%
2026-01-08	14.5500	14.88000	14.5100	14.8400	+1.021%	2,140,071	-26.482%
2026-01-07	14.7200	14.77000	14.3800	14.6900	-0.068%	1,584,067	-25.732%
2026-01-06	14.7500	14.88000	14.5700	14.7000	-0.407%	1,582,685	-25.782%
2026-01-05	14.6500	15.23000	14.5201	14.7600	+0.820%	1,996,676	-26.084%
2026-01-02	14.5600	14.76000	14.2300	14.6400	+0.549%	2,424,632	-25.478%
2025-12-31	14.6100	14.66500	14.2000	14.5600	-0.546%	1,705,540	-25.069%
2025-12-30	13.7700	14.81000	13.7400	14.6400	+6.318%	3,038,778	-25.478%
2025-12-29	14.1300	14.22000	13.7400	13.7700	-2.202%	2,278,009	-20.770%
2025-12-26	14.1800	14.22000	14.0700	14.0800	-1.193%	2,111,001	-22.514%
2025-12-24	14.1500	14.28000	14.1100	14.2500	+1.786%	1,194,758	-23.439%
2025-12-23	14.1600	14.34000	13.9200	14.0000	-1.269%	1,989,209	-22.071%
2025-12-22	14.0400	14.21000	13.8200	14.1800	+2.235%	2,017,020	-23.061%
2025-12-19	14.0800	14.10900	13.7550	13.8700	-1.701%	4,832,640	-21.341%
2025-12-18	14.6200	14.72000	14.0900	14.1100	-2.488%	2,188,903	-22.679%
2025-12-17	14.9500	15.06000	14.4150	14.4700	-3.211%	2,034,558	-24.603%
2025-12-16	14.9300	15.12000	14.8600	14.9500	+0.134%	2,920,822	-27.023%
2025-12-15	15.3900	15.47000	14.9000	14.9300	-1.582%	1,998,968	-26.926%
2025-12-12	15.4000	15.64000	15.0700	15.1700	-1.429%	3,380,350	-28.082%
2025-12-11	15.4300	15.73000	15.3800	15.3900	-1.598%	1,936,726	-29.110%
2025-12-10	15.0300	15.69500	14.8900	15.6400	+2.962%	2,500,434	-30.243%
2025-12-09	14.9000	15.53000	14.9000	15.1900	+1.402%	2,648,038	-28.176%
2025-12-08	15.3800	15.38000	14.8600	14.9800	-2.219%	1,457,013	-27.170%
2025-12-05	14.9900	15.43000	14.9800	15.3200	+1.862%	1,404,395	-28.786%
2025-12-04	15.2800	15.30000	14.9800	15.0400	-1.442%	1,083,084	-27.460%
2025-12-03	15.1050	15.40000	15.0000	15.2600	+1.194%	1,658,727	-28.506%
2025-12-02	15.3000	15.30000	14.9500	15.0800	-1.244%	1,138,494	-27.653%
2025-12-01	14.5600	15.29000	14.5600	15.2700	+2.690%	2,005,151	-28.553%
2025-11-28	14.8800	14.97000	14.7800	14.8700	+0.202%	614,348	-26.631%
2025-11-26	15.0100	15.11000	14.7700	14.8400	-2.304%	1,851,158	-26.482%
2025-11-25	14.9200	15.43000	14.7770	15.1900	+2.948%	1,745,763	-28.176%
2025-11-24	14.6000	14.96000	14.5100	14.7550	+1.618%	2,005,263	-26.059%
2025-11-21	13.4900	14.72000	13.4850	14.5200	+8.683%	3,486,868	-24.862%
2025-11-20	14.9200	15.00000	13.2300	13.3600	-8.147%	3,538,071	-18.338%
2025-11-19	14.5500	14.80000	14.3900	14.5450	+0.518%	1,696,119	-24.991%
2025-11-18	14.2600	14.55500	14.1900	14.4700	+0.626%	1,977,506	-24.603%
2025-11-17	14.8000	15.28500	14.2200	14.3800	-3.877%	3,358,592	-24.131%
2025-11-14	14.9300	15.37000	14.8000	14.9600	+1.218%	3,448,963	-27.072%
2025-11-13	15.6300	15.82470	14.7100	14.7800	-6.751%	2,976,184	-26.184%
2025-11-12	15.4800	16.04000	15.4800	15.8500	+2.523%	5,425,771	-31.167%
2025-11-11	15.3000	15.91000	15.2700	15.4600	+0.848%	4,744,876	-29.431%
2025-11-10	15.5850	15.73000	15.3000	15.3300	-0.584%	2,746,150	-28.832%
2025-11-07	15.2800	15.56000	14.8329	15.4200	0.000%	2,601,564	-29.248%
2025-11-06	16.4200	17.53000	14.9800	15.4200	-0.065%	4,388,564	-29.248%
2025-11-05	15.3900	15.79000	14.8900	15.4300	+4.186%	3,578,980	-29.294%
2025-11-04	15.0800	15.28000	14.6400	14.8100	-3.831%	2,574,008	-26.334%
2025-11-03	16.0500	16.20000	15.3800	15.4000	-4.110%	2,285,198	-29.156%
2025-10-31	16.0900	16.27000	15.9000	16.0600	-0.803%	2,148,910	-32.067%
2025-10-30	15.8000	16.32000	15.7200	16.1900	+1.568%	2,176,038	-32.613%
2025-10-29	16.4100	16.47000	15.8400	15.9400	-2.923%	1,934,443	-31.556%
2025-10-28	16.9300	16.93000	16.3600	16.4200	-1.794%	1,536,612	-33.557%
2025-10-27	16.8000	16.89500	16.4700	16.7200	+0.602%	1,511,403	-34.749%
2025-10-24	16.4100	16.86000	16.3000	16.6200	+3.230%	1,798,493	-34.356%
2025-10-23	16.4100	16.55000	15.9300	16.1000	-2.009%	1,462,166	-32.236%
2025-10-22	16.1700	16.57000	16.0800	16.4300	+0.489%	2,290,540	-33.597%
2025-10-21	16.8500	17.82000	16.1000	16.3500	-1.387%	3,327,242	-33.272%
2025-10-20	15.4700	16.62000	15.4700	16.5800	+8.295%	3,205,721	-34.198%
2025-10-17	15.3700	15.63000	15.2600	15.3100	-1.226%	1,270,279	-28.739%
2025-10-16	15.7700	16.13000	15.3150	15.5000	-2.208%	1,460,334	-29.613%
2025-10-15	15.8700	16.16000	15.7400	15.8500	+0.827%	1,214,623	-31.167%
2025-10-14	15.0800	16.04000	15.0400	15.7200	+2.211%	1,878,579	-30.598%
2025-10-13	15.2000	15.46000	15.1400	15.3800	+3.152%	1,893,100	-29.064%
2025-10-10	15.5800	15.59000	14.8100	14.9100	-3.495%	2,058,392	-26.828%
2025-10-09	15.6400	15.77000	15.2900	15.4500	-0.451%	2,433,995	-29.385%
2025-10-08	15.8100	15.81000	15.3750	15.5200	-0.831%	2,136,617	-29.704%
2025-10-07	16.0100	16.18000	15.4047	15.6500	-2.188%	2,388,103	-30.288%
2025-10-06	15.9900	17.03000	15.8900	16.0000	+0.756%	3,469,486	-31.813%
2025-10-03	15.6700	15.94000	15.3101	15.8800	+1.340%	3,338,580	-31.297%
2025-10-02	15.7300	15.90500	15.4100	15.6700	-0.381%	1,943,412	-30.377%
2025-10-01	16.0700	16.36000	15.7100	15.7300	-3.260%	2,649,984	-30.642%
2025-09-30	16.5600	16.61000	15.9600	16.2600	-4.633%	2,915,064	-32.903%
2025-09-29	17.3500	17.54000	16.9700	17.0500	-0.525%	2,164,907	-36.012%
2025-09-26	17.0800	17.71000	17.0400	17.1400	+0.587%	2,048,549	-36.348%
2025-09-25	16.6000	17.33000	16.5400	17.0400	+0.412%	2,749,847	-35.974%
2025-09-24	18.2200	18.45500	16.9500	16.9700	-7.420%	3,220,576	-35.710%
2025-09-23	18.7900	19.35990	18.2050	18.3300	-1.979%	2,503,043	-40.480%
2025-09-22	18.6700	19.45000	18.4596	18.7000	-0.690%	2,529,302	-41.658%
2025-09-19	19.5200	20.16000	18.5700	18.8300	-1.620%	6,549,039	-42.061%
2025-09-18	18.7750	19.17000	18.5701	19.1400	+3.404%	3,487,327	-42.999%
2025-09-17	18.0600	18.94000	17.9500	18.5100	+2.492%	2,633,122	-41.059%
2025-09-16	18.8600	18.86000	17.4000	18.0600	-4.242%	3,387,757	-39.590%
2025-09-15	17.9000	19.10500	17.9000	18.8600	+6.373%	3,980,288	-42.153%
2025-09-12	17.8400	17.88000	17.5400	17.7300	-0.950%	2,360,207	-38.466%
2025-09-11	17.8300	18.20500	17.6336	17.9000	+0.788%	1,978,410	-39.050%
2025-09-10	17.6900	17.83500	17.3250	17.7600	0.000%	1,666,025	-38.570%
2025-09-09	17.4400	17.77000	17.2000	17.7600	+2.186%	2,154,743	-38.570%
2025-09-08	17.5900	17.62000	17.2300	17.3800	-1.474%	1,485,304	-37.227%
2025-09-05	17.9400	18.27000	17.1900	17.6400	-1.782%	1,868,004	-38.152%
2025-09-04	17.2300	18.13000	17.1000	17.9600	+4.540%	2,842,655	-39.254%
2025-09-03	16.7700	17.23000	16.7700	17.1800	+2.751%	2,058,278	-36.496%
2025-09-02	17.0300	17.10000	16.5600	16.7200	-4.018%	1,973,195	-34.749%
2025-08-29	17.1000	17.49000	16.9900	17.4200	+2.230%	1,831,208	-37.371%
2025-08-28	17.1400	17.26000	16.9200	17.0400	-0.409%	1,539,063	-35.974%
2025-08-27	17.2900	17.50500	17.0450	17.1100	-0.175%	1,968,860	-36.236%
2025-08-26	17.0300	17.30000	17.0200	17.1400	+0.646%	1,482,890	-36.348%
2025-08-25	17.7000	17.73000	17.0100	17.0300	-3.731%	1,632,844	-35.937%
2025-08-22	17.0000	17.80000	16.8000	17.6900	+4.366%	2,265,593	-38.327%
2025-08-21	16.9700	17.10000	16.7500	16.9500	-1.224%	1,276,616	-35.634%
2025-08-20	16.8600	17.19000	16.7850	17.1600	+1.179%	1,905,934	-36.422%
2025-08-19	16.6500	17.14000	16.6500	16.9600	+1.435%	1,906,776	-35.672%
2025-08-18	17.5100	17.54000	16.7050	16.7200	-5.108%	2,985,080	-34.749%
2025-08-15	18.1100	18.23000	17.6100	17.6200	-2.274%	2,015,275	-38.082%
2025-08-14	17.9300	18.55500	17.9212	18.0300	-0.825%	2,346,547	-39.490%
2025-08-13	18.0700	18.57000	17.9400	18.1800	+1.112%	3,722,329	-39.989%
2025-08-12	17.6300	18.19000	17.4600	17.9800	+1.068%	5,902,391	-39.321%
2025-08-11	17.7300	18.33000	17.5500	17.7900	-1.002%	3,176,163	-38.673%
2025-08-08	17.1000	19.26000	17.0170	17.9700	+11.684%	11,279,376	-39.288%
2025-08-07	16.7300	16.73000	15.9500	16.0900	-2.367%	4,085,066	-32.194%
2025-08-06	16.2400	16.57000	16.1500	16.4800	+1.540%	1,694,677	-33.799%
2025-08-05	16.5300	16.58500	16.0900	16.2300	-1.037%	2,128,898	-32.779%
2025-08-04	16.3700	16.58000	16.2100	16.4000	+1.172%	2,400,652	-33.476%
2025-08-01	16.9300	16.98000	16.1500	16.2100	-7.318%	3,544,497	-32.696%
2025-07-31	17.6000	18.04000	17.3700	17.4900	-0.399%	4,390,376	-37.621%
2025-07-30	17.8000	17.94000	17.2550	17.5600	-0.679%	2,766,779	-37.870%
2025-07-29	18.1000	18.13000	17.6200	17.6800	-2.482%	2,299,392	-38.292%
2025-07-28	17.8400	18.20000	17.8400	18.1300	+1.740%	1,996,842	-39.823%
2025-07-25	17.9000	17.94000	17.5050	17.8200	-0.447%	1,678,825	-38.777%
2025-07-24	18.2400	18.35000	17.8800	17.9000	-1.864%	2,559,029	-39.050%
2025-07-23	17.9800	18.32500	17.8200	18.2400	+2.530%	1,911,528	-40.186%
2025-07-22	17.3800	18.26500	17.1100	17.7900	+2.654%	3,476,049	-38.673%
2025-07-21	17.6800	17.86520	17.2900	17.3300	-1.028%	2,068,406	-37.046%
2025-07-18	17.7100	17.71000	17.2750	17.5100	0.000%	2,356,282	-37.693%
2025-07-17	17.6300	17.98500	17.4950	17.5100	-0.737%	3,495,283	-37.693%
2025-07-16	18.4600	18.50000	17.5900	17.6400	-3.289%	3,905,685	-38.152%
2025-07-15	18.3300	18.33000	18.0250	18.2400	+0.441%	3,665,169	-40.186%
2025-07-14	17.7600	18.20000	17.6300	18.1600	+0.889%	4,078,221	-39.923%
2025-07-11	18.0000	18.27500	17.7900	18.0000	-0.881%	5,335,419	-39.389%
2025-07-10	17.6400	18.40500	17.5300	18.1600	+4.789%	5,698,697	-39.923%
2025-07-09	17.6400	17.64000	17.1900	17.3300	-0.915%	2,936,458	-37.046%
2025-07-08	17.3500	17.72000	17.2400	17.4900	+1.864%	4,858,959	-37.621%
2025-07-07	17.4800	17.90500	16.8800	17.1700	-1.886%	9,787,465	-36.459%
2025-07-03	15.8800	17.80000	15.7100	17.5000	+16.744%	14,366,974	-37.657%
2025-07-02	13.9600	15.12500	13.8200	14.9900	+8.075%	5,341,867	-27.218%
2025-07-01	13.0500	13.92000	12.8050	13.8700	+6.284%	4,308,758	-21.341%
2025-06-30	13.2100	13.21000	12.7450	13.0500	-0.077%	4,485,687	-16.398%
2025-06-27	12.9500	13.09000	12.6800	13.0600	+1.162%	23,516,269	-16.462%
2025-06-26	12.5000	12.93000	12.0800	12.9100	+3.280%	5,590,564	-15.492%
2025-06-25	13.5000	13.53000	12.4500	12.5000	-6.925%	6,304,751	-12.720%
2025-06-24	13.1518	13.65000	13.1300	13.4300	+2.833%	3,560,311	-18.764%
2025-06-23	12.9000	13.10000	12.6500	13.0600	+0.694%	2,997,907	-16.462%
2025-06-20	13.1600	13.28000	12.9500	12.9700	-0.537%	3,985,642	-15.883%
2025-06-18	13.2500	13.33500	12.9750	13.0400	-1.212%	2,881,623	-16.334%
2025-06-17	13.2200	13.47000	13.1300	13.2000	-1.419%	2,561,919	-17.348%
2025-06-16	13.4500	13.62500	13.3150	13.3900	+0.677%	3,343,470	-18.521%
2025-06-13	13.6400	13.80500	13.2600	13.3000	-5.000%	2,434,622	-17.970%
2025-06-12	14.0000	14.22500	13.8500	14.0000	-0.850%	1,902,376	-22.071%
2025-06-11	14.4500	14.48570	14.0650	14.1200	-1.051%	2,852,588	-22.734%
2025-06-10	14.2920	14.48000	14.1500	14.2700	0.000%	1,412,805	-23.546%
2025-06-09	14.3400	14.55000	14.2000	14.2700	+1.062%	2,378,790	-23.546%
2025-06-06	14.3200	14.42500	14.0900	14.1200	-0.141%	1,758,059	-22.734%
2025-06-05	14.4400	14.61000	13.9400	14.1400	-2.078%	3,231,748	-22.843%
2025-06-04	14.0500	14.60500	14.0500	14.4400	+2.849%	2,456,002	-24.446%
2025-06-03	14.0100	14.21500	13.9050	14.0400	+0.214%	1,886,863	-22.293%
2025-06-02	14.2500	14.31000	13.9350	14.0100	-1.615%	2,077,079	-22.127%
2025-05-30	14.4000	14.44000	13.8550	14.2400	-2.198%	3,440,429	-23.385%
2025-05-29	14.8900	14.89000	14.4550	14.5600	-0.137%	2,781,183	-25.069%
2025-05-28	14.3200	14.76500	14.3100	14.5800	+1.745%	2,852,211	-25.171%
2025-05-27	14.0000	14.44500	13.8268	14.3300	+4.675%	3,225,901	-23.866%
2025-05-23	13.5400	13.79500	13.3300	13.6900	-1.298%	2,315,776	-20.307%
2025-05-22	13.4300	14.07000	13.4300	13.8700	+2.437%	3,616,713	-21.341%
2025-05-21	14.4400	14.46000	13.4950	13.5400	-7.324%	2,855,476	-19.424%
2025-05-20	14.7800	14.86500	14.4450	14.6100	-2.209%	2,189,968	-25.325%
2025-05-19	14.9600	15.25000	14.8500	14.9400	-2.353%	2,473,708	-26.975%
2025-05-16	15.1600	15.41000	15.0600	15.3000	+0.923%	2,458,076	-28.693%
2025-05-15	15.6500	15.65500	15.0650	15.1600	-3.501%	2,429,699	-28.034%
2025-05-14	15.6800	15.98000	15.6150	15.7100	+0.255%	2,899,721	-30.554%
2025-05-13	15.3600	15.90000	15.3000	15.6700	+2.418%	3,619,471	-30.377%
2025-05-12	15.9800	16.07000	15.2700	15.3000	+1.864%	4,023,317	-28.693%
2025-05-09	14.8400	15.33500	14.7360	15.0200	+0.535%	4,269,664	-27.364%
2025-05-08	14.6000	15.15000	14.5100	14.9400	+4.039%	3,706,009	-26.975%
2025-05-07	13.0000	14.47000	12.9100	14.3600	+12.539%	7,076,539	-24.025%
2025-05-06	12.5400	12.83000	12.4550	12.7600	+0.236%	4,146,220	-14.498%
2025-05-05	12.6800	13.05500	12.6000	12.7300	-1.088%	2,716,639	-14.297%
2025-05-02	12.7500	12.95500	12.6200	12.8700	+1.418%	1,683,162	-15.229%
2025-05-01	12.6500	12.99500	12.5100	12.6900	+1.928%	2,355,060	-14.027%
2025-04-30	12.2800	12.51500	12.1100	12.4500	-2.046%	1,654,448	-12.369%
2025-04-29	12.7900	12.86000	12.6000	12.7100	-0.858%	2,570,383	-14.162%
2025-04-28	12.7000	13.07000	12.5700	12.8200	+0.707%	1,553,687	-14.899%
2025-04-25	12.7300	12.88500	12.5800	12.7300	+0.236%	1,715,689	-14.297%
2025-04-24	12.4000	12.74000	12.2800	12.7000	+2.917%	1,562,293	-14.094%
2025-04-23	12.4600	12.87000	12.2150	12.3400	+3.785%	2,171,863	-11.588%
2025-04-22	11.6500	11.97000	11.5655	11.8900	+4.116%	2,017,073	-8.242%
2025-04-21	11.6000	11.65500	11.2250	11.4200	-2.560%	1,789,630	-4.466%
2025-04-17	11.8000	11.87000	11.5600	11.7200	-0.425%	1,598,001	-6.911%
2025-04-16	11.7200	11.95000	11.5650	11.7700	-0.759%	1,914,243	-7.307%
2025-04-15	11.6600	11.89000	11.5800	11.8600	+1.281%	1,819,903	-8.010%
2025-04-14	11.9200	11.97000	11.4250	11.7100	+0.775%	2,092,038	-6.832%
2025-04-11	11.4200	11.72000	11.1550	11.6200	+1.573%	2,968,926	-6.110%
2025-04-10	12.1100	12.11000	11.0900	11.4400	-9.278%	3,696,327	-4.633%
2025-04-09	10.7000	12.71000	10.4300	12.6100	+18.182%	4,752,677	-13.481%
2025-04-08	11.5900	12.04500	10.5000	10.6700	-4.732%	3,777,510	+2.249%
2025-04-07	11.0300	12.00000	10.5400	11.2000	-4.192%	3,937,797	-2.589%
2025-04-04	12.4000	12.56500	11.4850	11.6900	-9.938%	4,586,887	-6.672%
2025-04-03	13.5600	13.56000	12.9400	12.9800	-9.294%	4,228,703	-15.948%
2025-04-02	13.8500	14.45500	13.8500	14.3100	+1.996%	1,818,432	-23.760%
2025-04-01	14.0300	14.12000	13.7500	14.0300	-0.988%	2,717,284	-22.238%
2025-03-31	13.9400	14.25000	13.3900	14.1700	+0.603%	2,514,367	-23.006%
2025-03-28	14.6800	14.69000	13.9550	14.0850	-4.053%	1,727,663	-22.542%
2025-03-27	15.0000	15.08000	14.5800	14.6800	-2.717%	1,995,090	-25.681%
2025-03-26	15.3500	15.43000	14.8600	15.0900	-1.566%	2,429,610	-27.700%
2025-03-25	15.0800	15.46000	15.0700	15.3300	+2.132%	2,283,144	-28.832%
2025-03-24	15.1500	15.19000	14.7900	15.0100	+0.806%	2,576,608	-27.315%
2025-03-21	14.8100	14.97500	14.6400	14.8900	-0.601%	1,836,477	-26.729%
2025-03-20	14.7700	15.18000	14.7350	14.9800	+1.148%	2,336,824	-27.170%
2025-03-19	14.4000	14.97000	14.4000	14.8100	+3.278%	3,066,023	-26.334%
2025-03-18	14.4600	14.54000	14.1550	14.3400	-0.761%	2,813,169	-23.919%
2025-03-17	13.8600	14.60000	13.8600	14.4500	+4.408%	3,216,453	-24.498%
2025-03-14	13.9500	14.05000	13.8000	13.8400	+1.170%	2,293,736	-21.171%
2025-03-13	13.7500	13.97000	13.5400	13.6800	-0.509%	3,580,243	-20.249%
2025-03-12	13.6800	13.87782	13.3600	13.7500	+1.326%	3,926,097	-20.655%
2025-03-11	13.3000	13.66000	13.1300	13.5700	+1.953%	5,353,125	-19.602%
2025-03-10	13.8400	13.95500	13.2250	13.3100	-6.069%	4,608,703	-18.032%
2025-03-07	13.9000	14.24000	13.5750	14.1700	+1.577%	2,476,317	-23.006%
2025-03-06	13.4900	14.22500	13.4900	13.9500	+1.899%	3,608,345	-21.792%
2025-03-05	13.7600	13.78500	13.3500	13.6900	-0.725%	3,019,601	-20.307%
2025-03-04	14.0600	14.08000	13.4850	13.7900	-4.170%	3,092,610	-20.885%
2025-03-03	14.7700	15.16000	14.3500	14.3900	-2.770%	2,038,720	-24.183%
2025-02-28	14.4000	14.93000	14.3500	14.8000	+2.422%	2,394,219	-26.284%
2025-02-27	14.9100	14.94000	14.3300	14.4500	-3.085%	2,415,808	-24.498%
2025-02-26	15.0900	15.40500	14.8800	14.9100	-0.401%	1,986,386	-26.828%
2025-02-25	14.9900	15.17500	14.7750	14.9700	-0.333%	2,857,177	-27.121%
2025-02-24	15.1200	15.24000	14.7850	15.0200	-0.596%	3,108,520	-27.364%
2025-02-21	16.4700	16.52000	14.9200	15.1100	-8.424%	5,206,594	-27.796%
2025-02-20	17.2100	17.35000	15.9500	16.5000	-6.780%	5,072,453	-33.879%

document.getElementById("l84m8Q").onerror = function(){this.style.display='none';}; .dark-mode .q1ynsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1ynsc{ color: #333333; background-color: white; border: 2px solid #333333; }TRIPTripAdvisor, Inc.stock NASDAQ

TRIP
TripAdvisor, Inc.
stock NASDAQ