Dark

TRIP
TripAdvisor, Inc.
stock NASDAQ

At Close

Oct 2, 2026 3:59:56 PM EDT

8.52USD+1.731%(+0.15)2,284,535

8.51Bid 8.52Ask 0.01Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

8.39USD+0.179%(+0.02)0

After-hours

Oct 2, 2026 4:05:30 PM EDT

8.53USD+0.117%(+0.01)340

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	8.4100	8.56000	8.2300	8.5200	+1.731%	2,284,535	0.000%
2026-10-01	8.4300	8.51000	8.2500	8.3750	+0.060%	3,159,792	+1.731%
2026-09-30	8.4400	8.60000	8.3150	8.3700	-0.357%	3,229,491	+1.792%
2026-09-29	8.4200	8.42000	8.2149	8.4000	-0.119%	3,205,370	+1.429%
2026-09-28	8.3800	8.43000	8.1500	8.4100	0.000%	4,348,727	+1.308%
2026-09-25	8.4700	8.82990	8.3400	8.4100	-1.291%	3,708,404	+1.308%
2026-09-24	8.0600	8.64500	8.0600	8.5200	+5.970%	6,992,537	0.000%
2026-09-23	8.4500	8.48000	8.0200	8.0400	-5.965%	6,287,291	+5.970%
2026-09-22	8.9900	8.99000	8.5000	8.5500	-2.841%	6,241,602	-0.351%
2026-09-21	8.9200	9.00000	8.7300	8.8000	-0.452%	4,375,929	-3.182%
2026-09-18	8.9000	9.17500	8.7900	8.8400	-0.338%	4,579,602	-3.620%
2026-09-17	9.0300	9.06000	8.8100	8.8700	-0.783%	4,175,049	-3.946%
2026-09-16	8.9900	9.03000	8.7900	8.9400	-0.777%	2,083,187	-4.698%
2026-09-15	9.1700	9.18000	8.9650	9.0100	-2.384%	3,125,956	-5.438%
2026-09-14	9.2000	9.36500	8.9650	9.2300	+1.540%	4,293,926	-7.692%
2026-09-11	8.9400	9.15000	8.8050	9.0900	+3.003%	8,753,906	-6.271%
2026-09-10	8.5900	8.90000	8.4100	8.8250	+0.057%	6,119,457	-3.456%
2026-09-09	8.9900	9.24000	8.7400	8.8200	-2.917%	7,814,859	-3.401%
2026-09-08	9.1900	9.27880	8.9700	9.0850	-2.574%	3,947,311	-6.219%
2026-09-04	9.1400	9.53000	9.1100	9.3250	+0.377%	3,030,589	-8.633%
2026-09-03	9.7100	9.86500	9.2700	9.2900	-3.330%	2,716,605	-8.288%
2026-09-02	9.4500	9.73000	9.4200	9.6100	+1.586%	3,057,267	-11.342%
2026-09-01	9.3800	9.59500	9.3450	9.4600	-0.630%	2,758,627	-9.937%
2026-08-31	9.7700	9.80000	9.4900	9.5200	-3.546%	3,573,511	-10.504%
2026-08-28	9.8500	9.98000	9.7700	9.8700	+0.817%	2,057,926	-13.678%
2026-08-27	9.8700	9.90500	9.6412	9.7900	-0.811%	3,438,152	-12.972%
2026-08-26	10.1650	10.19500	9.8500	9.8700	-2.229%	2,421,408	-13.678%
2026-08-25	10.1900	10.29000	10.0550	10.0950	-0.932%	2,053,664	-15.602%
2026-08-24	10.0300	10.34000	10.0200	10.1900	+1.900%	2,062,504	-16.389%
2026-08-21	10.0300	10.14500	9.9350	10.0000	-0.299%	2,543,637	-14.800%
2026-08-20	10.3800	10.39000	9.9650	10.0300	-3.558%	3,288,148	-15.055%
2026-08-19	10.2650	10.64500	10.2000	10.4000	+1.662%	3,606,155	-18.077%
2026-08-18	10.2300	10.41000	10.1200	10.2300	+0.590%	3,260,279	-16.716%
2026-08-17	10.5900	10.68000	10.0850	10.1700	-5.307%	3,915,343	-16.224%
2026-08-14	11.0200	11.10000	10.7000	10.7400	-2.097%	2,356,539	-20.670%
2026-08-13	10.6300	11.02000	10.5550	10.9700	+2.428%	2,437,850	-22.334%
2026-08-12	10.8000	10.93000	10.4450	10.7100	-2.192%	3,054,521	-20.448%
2026-08-11	10.5400	11.10000	10.5300	10.9500	+1.577%	4,181,276	-22.192%
2026-08-10	10.7200	11.14000	10.5400	10.7800	0.000%	5,323,867	-20.965%
2026-08-07	10.6700	11.07000	10.5250	10.7800	+3.455%	6,181,503	-20.965%
2026-08-06	10.9400	11.92870	10.1500	10.4200	-25.518%	11,256,064	-18.234%
2026-08-05	14.5000	14.51000	13.8200	13.9900	-2.373%	3,366,428	-39.099%
2026-08-04	14.3100	14.58500	14.2200	14.3300	-1.172%	5,070,388	-40.544%
2026-08-03	14.4200	14.56000	14.1500	14.5000	+2.365%	4,006,980	-41.241%
2026-07-31	14.4000	14.40000	14.0500	14.1650	-0.176%	1,884,337	-39.852%
2026-07-30	14.4000	14.42500	13.9050	14.1900	-2.675%	2,058,229	-39.958%
2026-07-29	14.8300	15.04000	14.4600	14.5800	-2.344%	5,296,455	-41.564%
2026-07-28	14.4500	15.00000	14.3950	14.9300	+4.552%	2,111,730	-42.934%
2026-07-27	13.9200	14.44000	13.9058	14.2800	+4.234%	1,893,649	-40.336%
2026-07-24	13.5400	13.91000	13.4700	13.7000	+1.557%	1,404,569	-37.810%
2026-07-23	13.6500	13.77500	13.2550	13.4900	-2.529%	1,646,002	-36.842%
2026-07-22	13.9700	13.97000	13.5975	13.8400	+0.290%	1,793,884	-38.439%
2026-07-21	13.8500	14.21000	13.6800	13.8000	-4.233%	3,421,003	-38.261%
2026-07-20	14.5950	14.88000	14.3300	14.4100	-1.166%	2,395,842	-40.874%
2026-07-17	14.6000	14.90000	14.4000	14.5800	-2.082%	2,512,625	-41.564%
2026-07-16	14.7400	15.14500	14.3150	14.8900	+1.986%	4,038,017	-42.780%
2026-07-15	13.8200	14.69000	13.8200	14.6000	+4.286%	2,681,333	-41.644%
2026-07-14	14.1600	14.20500	13.6750	14.0000	-2.778%	2,695,214	-39.143%
2026-07-13	14.0800	14.81000	13.9200	14.4000	+3.004%	4,102,473	-40.833%
2026-07-10	13.5500	14.26000	13.5000	13.9800	+4.876%	2,840,927	-39.056%
2026-07-09	13.0600	13.46500	12.9900	13.3300	+0.908%	2,995,130	-36.084%
2026-07-08	13.7100	13.71000	12.8950	13.2100	-3.717%	3,534,800	-35.503%
2026-07-07	14.0500	14.29000	13.5950	13.7200	-1.153%	3,016,126	-37.901%
2026-07-06	14.1100	14.18500	13.7250	13.8800	-2.869%	2,197,069	-38.617%
2026-07-02	13.9000	14.30500	13.7200	14.2900	+3.927%	3,078,911	-40.378%
2026-07-01	13.8900	13.89000	13.4150	13.7500	+0.292%	2,819,022	-38.036%
2026-06-30	14.0000	14.03000	13.6800	13.7100	-2.281%	2,399,213	-37.856%
2026-06-29	13.7150	14.11000	13.6100	14.0300	+1.962%	3,608,808	-39.273%
2026-06-26	12.7800	13.90000	12.6300	13.7600	+7.500%	5,715,484	-38.081%
2026-06-25	12.9800	13.14000	12.6100	12.8000	-1.387%	2,723,958	-33.438%
2026-06-24	12.3700	13.00000	12.2851	12.9800	+4.762%	3,473,537	-34.361%
2026-06-23	12.3000	12.72500	12.0700	12.3900	+0.243%	3,814,390	-31.235%
2026-06-22	12.7100	12.97000	12.3300	12.3600	-4.666%	3,818,079	-31.068%
2026-06-18	12.7000	13.01000	12.4400	12.9650	+2.815%	6,022,090	-34.285%
2026-06-17	12.6400	13.00000	12.4950	12.6100	-1.561%	4,167,831	-32.435%
2026-06-16	12.5600	12.85000	12.2300	12.8100	+1.990%	4,855,545	-33.489%
2026-06-15	13.6000	14.20000	12.5500	12.5600	+1.209%	13,726,673	-32.166%
2026-06-12	11.9900	12.94000	11.6412	12.4100	+4.198%	7,662,300	-31.346%
2026-06-11	11.4400	12.00820	11.3500	11.9100	+2.939%	3,226,604	-28.463%
2026-06-10	11.8400	11.96000	11.5450	11.5700	-3.180%	3,666,467	-26.361%
2026-06-09	11.8000	12.09500	11.6200	11.9500	+1.185%	3,081,553	-28.703%
2026-06-08	11.9800	12.05000	11.6501	11.8100	-0.422%	3,660,193	-27.858%
2026-06-05	11.9700	12.13000	11.6800	11.8600	-0.753%	2,879,404	-28.162%
2026-06-04	11.9800	12.31000	11.8250	11.9500	+0.084%	4,306,336	-28.703%
2026-06-03	11.8600	12.03000	11.5800	11.9400	0.000%	4,534,312	-28.643%
2026-06-02	12.3350	12.33500	11.7750	11.9400	-1.322%	4,868,669	-28.643%
2026-06-01	11.3350	12.16000	11.2050	12.1000	+8.229%	4,867,502	-29.587%
2026-05-29	11.0500	11.30500	10.8399	11.1800	+2.569%	3,806,800	-23.792%
2026-05-28	10.1000	11.02000	10.1000	10.9000	+6.968%	4,850,947	-21.835%
2026-05-27	10.0300	10.29000	10.0300	10.1900	+1.494%	3,042,740	-16.389%
2026-05-26	9.9800	10.22000	9.8950	10.0400	-0.397%	3,596,412	-15.139%
2026-05-22	9.9000	10.09500	9.7100	10.0800	+1.818%	2,859,104	-15.476%
2026-05-21	9.8500	10.12500	9.6400	9.9000	-0.302%	3,995,247	-13.939%
2026-05-20	9.2600	9.98500	9.0420	9.9300	+6.774%	6,551,029	-14.199%
2026-05-19	9.4700	9.70000	9.2100	9.3000	-2.413%	3,233,238	-8.387%
2026-05-18	9.5100	9.84500	9.3850	9.5300	+0.740%	4,520,140	-10.598%
2026-05-15	9.5700	9.69000	9.4350	9.4600	-1.458%	2,972,909	-9.937%
2026-05-14	9.6500	9.71600	9.4350	9.6000	-0.312%	3,746,247	-11.250%
2026-05-13	9.3300	9.77500	9.1100	9.6300	+1.905%	4,729,544	-11.526%
2026-05-12	9.6000	9.72500	9.4100	9.4500	-2.174%	4,017,662	-9.841%
2026-05-11	10.2900	10.43000	9.6300	9.6600	-7.560%	3,990,016	-11.801%
2026-05-08	11.1150	11.15500	10.3600	10.4500	-6.946%	3,530,538	-18.469%
2026-05-07	11.1800	11.60000	11.0500	11.2300	+0.447%	4,854,794	-24.132%
2026-05-06	11.4500	11.45000	11.0500	11.1800	-0.887%	3,360,327	-23.792%
2026-05-05	11.3600	11.41000	11.2500	11.2800	-0.441%	2,564,239	-24.468%
2026-05-04	11.4900	11.66000	11.1100	11.3300	-1.990%	3,034,903	-24.801%
2026-05-01	11.2400	11.64500	11.1850	11.5600	+3.863%	2,489,055	-26.298%
2026-04-30	11.1700	11.26500	11.0300	11.1300	-0.447%	1,759,772	-23.450%
2026-04-29	10.6900	11.25500	10.6900	11.1800	+2.947%	2,354,897	-23.792%
2026-04-28	11.1900	11.20000	10.8200	10.8600	-2.949%	2,054,199	-21.547%
2026-04-27	11.1800	11.30000	11.0600	11.1900	0.000%	2,355,322	-23.861%
2026-04-24	10.9000	11.20000	10.7500	11.1900	+3.039%	3,114,933	-23.861%
2026-04-23	11.0000	11.05000	10.7300	10.8600	-1.897%	2,697,890	-21.547%
2026-04-22	11.3800	11.46000	10.9200	11.0700	-1.425%	2,122,502	-23.035%
2026-04-21	11.4700	11.85000	11.1810	11.2300	-2.178%	3,185,884	-24.132%
2026-04-20	11.3100	11.54850	11.1300	11.4800	+0.790%	3,256,441	-25.784%
2026-04-17	11.4000	11.59500	11.2400	11.3900	+1.425%	2,259,454	-25.198%
2026-04-16	11.6500	11.73000	11.1700	11.2300	-2.178%	3,664,121	-24.132%
2026-04-15	11.2700	11.50000	11.2500	11.4800	+1.954%	1,773,538	-25.784%
2026-04-14	11.1300	11.39000	11.1250	11.2600	+1.168%	3,250,007	-24.334%
2026-04-13	10.7900	11.27500	10.6400	11.1300	+1.923%	2,571,964	-23.450%
2026-04-10	11.4900	11.51500	10.8600	10.9200	-4.961%	2,700,268	-21.978%
2026-04-09	10.9300	11.59000	10.7800	11.4900	+5.124%	4,288,581	-25.849%
2026-04-08	11.2500	11.31000	10.8251	10.9300	+1.674%	4,152,094	-22.049%
2026-04-07	10.6800	11.11500	10.6550	10.7500	-0.922%	5,775,974	-20.744%
2026-04-06	10.8500	11.19000	10.6301	10.8500	0.000%	3,444,443	-21.475%
2026-04-02	10.2600	10.91000	10.2500	10.8500	+1.307%	8,104,244	-21.475%
2026-04-01	10.7550	10.90000	10.4000	10.7100	+0.469%	6,106,641	-20.448%
2026-03-31	10.3900	10.69000	10.2200	10.6600	+2.599%	3,817,731	-20.075%
2026-03-30	10.1600	10.50500	10.1100	10.3900	+2.770%	3,885,745	-17.998%
2026-03-27	10.4200	10.50000	10.0400	10.1100	+1.608%	6,132,198	-15.727%
2026-03-26	9.3400	10.10000	9.3400	9.9500	+4.627%	4,099,916	-14.372%
2026-03-25	9.8400	10.03000	9.4100	9.5100	-2.160%	3,551,970	-10.410%
2026-03-24	9.8500	10.02000	9.5550	9.7200	-3.187%	3,331,410	-12.346%
2026-03-23	9.5500	10.13500	9.2500	10.0400	+7.380%	6,184,338	-15.139%
2026-03-20	9.2200	9.42000	9.0200	9.3500	+0.646%	6,915,320	-8.877%
2026-03-19	9.2200	9.40000	9.0100	9.2900	+0.324%	4,292,657	-8.288%
2026-03-18	9.3700	9.53000	9.2550	9.2600	-2.629%	3,075,712	-7.991%
2026-03-17	9.6900	9.96900	9.4800	9.5100	-0.105%	2,413,441	-10.410%
2026-03-16	9.3200	9.65500	9.2400	9.5200	+3.030%	4,311,411	-10.504%
2026-03-13	9.3100	9.47500	9.1550	9.2400	-0.965%	3,606,054	-7.792%
2026-03-12	9.6000	9.74990	9.2500	9.3300	-5.086%	3,305,539	-8.682%
2026-03-11	10.0300	10.16000	9.6650	9.8300	-3.057%	4,475,609	-13.327%
2026-03-10	10.6000	10.61000	10.0400	10.1400	-4.430%	4,010,363	-15.976%
2026-03-09	10.1700	10.65000	10.0200	10.6100	+1.823%	3,365,705	-19.698%
2026-03-06	10.1200	10.69000	10.0710	10.4200	-0.762%	4,008,935	-18.234%
2026-03-05	10.4200	11.07990	10.4200	10.5000	+2.339%	5,147,558	-18.857%
2026-03-04	10.0100	10.41000	9.8200	10.2600	+3.427%	2,976,514	-16.959%
2026-03-03	9.7200	10.02500	9.6100	9.9200	-0.601%	3,044,015	-14.113%
2026-03-02	9.6700	10.12000	9.6500	9.9800	-1.286%	2,758,179	-14.629%
2026-02-27	9.9300	10.12000	9.7600	10.1100	-1.654%	2,329,837	-15.727%
2026-02-26	10.2500	10.49000	10.1200	10.2800	+1.984%	3,262,464	-17.121%
2026-02-25	10.1200	10.22500	9.9700	10.0800	+0.199%	2,831,440	-15.476%
2026-02-24	10.0000	10.24000	9.8900	10.0600	0.000%	5,021,625	-15.308%
2026-02-23	10.6300	10.65000	9.9100	10.0600	-6.938%	3,392,874	-15.308%
2026-02-20	10.4100	11.02000	10.3200	10.8100	+2.271%	3,017,955	-21.184%
2026-02-19	10.4600	10.60000	10.1500	10.5700	+1.052%	2,697,692	-19.395%
2026-02-18	10.3400	10.74100	10.1400	10.4600	-0.759%	4,726,320	-18.547%
2026-02-17	9.8000	10.78000	9.7100	10.5400	+9.677%	9,616,568	-19.165%
2026-02-13	10.4520	10.50000	9.4601	9.6100	-6.880%	7,911,498	-11.342%
2026-02-12	11.6300	11.68500	9.8000	10.3200	-15.132%	11,584,502	-17.442%
2026-02-11	12.7000	12.84000	11.8600	12.1600	-5.222%	5,175,331	-29.934%
2026-02-10	12.8400	13.20500	12.7300	12.8300	+0.156%	2,497,852	-33.593%
2026-02-09	12.7500	12.85500	12.5500	12.8100	+0.313%	2,001,038	-33.489%
2026-02-06	12.4500	12.87000	12.2700	12.7700	+2.735%	2,119,429	-33.281%
2026-02-05	12.5800	12.78000	12.3300	12.4300	-1.349%	2,795,303	-31.456%
2026-02-04	12.6100	12.84000	12.2850	12.6000	+0.398%	3,658,689	-32.381%
2026-02-03	13.2700	13.48000	12.1072	12.5500	-5.710%	4,721,577	-32.112%
2026-02-02	13.2100	13.56500	13.0900	13.3100	+0.150%	2,400,451	-35.988%
2026-01-30	13.2300	13.37000	13.0800	13.2900	-0.969%	1,899,226	-35.892%
2026-01-29	13.0900	13.42000	12.8000	13.4200	+3.151%	2,763,810	-36.513%
2026-01-28	13.1200	13.42000	12.9900	13.0100	-0.383%	1,424,154	-34.512%
2026-01-27	13.3000	13.36000	12.9950	13.0600	-1.136%	1,902,775	-34.763%
2026-01-26	13.3100	13.36000	13.0900	13.2100	-0.151%	1,825,701	-35.503%
2026-01-23	13.5400	13.59000	13.1200	13.2300	-2.721%	2,239,831	-35.601%
2026-01-22	13.6500	14.05000	13.5600	13.6000	+1.190%	3,112,113	-37.353%
2026-01-21	13.1000	13.54000	13.0800	13.4400	+2.989%	2,342,755	-36.607%
2026-01-20	12.9820	13.28000	12.9800	13.0500	-1.732%	2,641,215	-34.713%
2026-01-16	13.9300	13.97500	13.1600	13.2800	-5.075%	3,280,250	-35.843%
2026-01-15	13.8600	14.06000	13.5800	13.9900	+1.524%	3,040,351	-39.099%
2026-01-14	14.7500	14.75000	13.4200	13.7800	-7.143%	4,087,576	-38.171%
2026-01-13	14.8300	15.10000	14.6900	14.8400	+0.067%	3,119,994	-42.588%
2026-01-12	14.7100	15.02500	14.5000	14.8300	+0.203%	1,329,302	-42.549%
2026-01-09	14.8500	15.04000	14.5000	14.8000	-0.270%	2,456,139	-42.432%
2026-01-08	14.5500	14.88000	14.5100	14.8400	+1.021%	2,140,071	-42.588%
2026-01-07	14.7200	14.77000	14.3800	14.6900	-0.068%	1,584,067	-42.001%
2026-01-06	14.7500	14.88000	14.5700	14.7000	-0.407%	1,582,685	-42.041%
2026-01-05	14.6500	15.23000	14.5201	14.7600	+0.820%	1,996,676	-42.276%
2026-01-02	14.5600	14.76000	14.2300	14.6400	+0.549%	2,424,632	-41.803%
2025-12-31	14.6100	14.66500	14.2000	14.5600	-0.546%	1,705,540	-41.484%
2025-12-30	13.7700	14.81000	13.7400	14.6400	+6.318%	3,038,778	-41.803%
2025-12-29	14.1300	14.22000	13.7400	13.7700	-2.202%	2,278,009	-38.126%
2025-12-26	14.1800	14.22000	14.0700	14.0800	-1.193%	2,111,001	-39.489%
2025-12-24	14.1500	14.28000	14.1100	14.2500	+1.786%	1,194,758	-40.211%
2025-12-23	14.1600	14.34000	13.9200	14.0000	-1.269%	1,989,209	-39.143%
2025-12-22	14.0400	14.21000	13.8200	14.1800	+2.235%	2,017,020	-39.915%
2025-12-19	14.0800	14.10900	13.7550	13.8700	-1.701%	4,832,640	-38.572%
2025-12-18	14.6200	14.72000	14.0900	14.1100	-2.488%	2,188,903	-39.617%
2025-12-17	14.9500	15.06000	14.4150	14.4700	-3.211%	2,034,558	-41.120%
2025-12-16	14.9300	15.12000	14.8600	14.9500	+0.134%	2,920,822	-43.010%
2025-12-15	15.3900	15.47000	14.9000	14.9300	-1.582%	1,998,968	-42.934%
2025-12-12	15.4000	15.64000	15.0700	15.1700	-1.429%	3,380,350	-43.837%
2025-12-11	15.4300	15.73000	15.3800	15.3900	-1.598%	1,936,726	-44.639%
2025-12-10	15.0300	15.69500	14.8900	15.6400	+2.962%	2,500,434	-45.524%
2025-12-09	14.9000	15.53000	14.9000	15.1900	+1.402%	2,648,038	-43.910%
2025-12-08	15.3800	15.38000	14.8600	14.9800	-2.219%	1,457,013	-43.124%
2025-12-05	14.9900	15.43000	14.9800	15.3200	+1.862%	1,404,395	-44.386%
2025-12-04	15.2800	15.30000	14.9800	15.0400	-1.442%	1,083,084	-43.351%
2025-12-03	15.1050	15.40000	15.0000	15.2600	+1.194%	1,658,727	-44.168%
2025-12-02	15.3000	15.30000	14.9500	15.0800	-1.244%	1,138,494	-43.501%
2025-12-01	14.5600	15.29000	14.5600	15.2700	+2.690%	2,005,151	-44.204%
2025-11-28	14.8800	14.97000	14.7800	14.8700	+0.202%	614,348	-42.703%
2025-11-26	15.0100	15.11000	14.7700	14.8400	-2.304%	1,851,158	-42.588%
2025-11-25	14.9200	15.43000	14.7770	15.1900	+2.948%	1,745,763	-43.910%
2025-11-24	14.6000	14.96000	14.5100	14.7550	+1.618%	2,005,263	-42.257%
2025-11-21	13.4900	14.72000	13.4850	14.5200	+8.683%	3,486,868	-41.322%
2025-11-20	14.9200	15.00000	13.2300	13.3600	-8.147%	3,538,071	-36.228%
2025-11-19	14.5500	14.80000	14.3900	14.5450	+0.518%	1,696,119	-41.423%
2025-11-18	14.2600	14.55500	14.1900	14.4700	+0.626%	1,977,506	-41.120%
2025-11-17	14.8000	15.28500	14.2200	14.3800	-3.877%	3,358,592	-40.751%
2025-11-14	14.9300	15.37000	14.8000	14.9600	+1.218%	3,448,963	-43.048%
2025-11-13	15.6300	15.82470	14.7100	14.7800	-6.751%	2,976,184	-42.355%
2025-11-12	15.4800	16.04000	15.4800	15.8500	+2.523%	5,425,771	-46.246%
2025-11-11	15.3000	15.91000	15.2700	15.4600	+0.848%	4,744,876	-44.890%
2025-11-10	15.5850	15.73000	15.3000	15.3300	-0.584%	2,746,150	-44.423%
2025-11-07	15.2800	15.56000	14.8329	15.4200	0.000%	2,601,564	-44.747%
2025-11-06	16.4200	17.53000	14.9800	15.4200	-0.065%	4,388,564	-44.747%
2025-11-05	15.3900	15.79000	14.8900	15.4300	+4.186%	3,578,980	-44.783%
2025-11-04	15.0800	15.28000	14.6400	14.8100	-3.831%	2,574,008	-42.471%
2025-11-03	16.0500	16.20000	15.3800	15.4000	-4.110%	2,285,198	-44.675%
2025-10-31	16.0900	16.27000	15.9000	16.0600	-0.803%	2,148,910	-46.949%
2025-10-30	15.8000	16.32000	15.7200	16.1900	+1.568%	2,176,038	-47.375%
2025-10-29	16.4100	16.47000	15.8400	15.9400	-2.923%	1,934,443	-46.550%
2025-10-28	16.9300	16.93000	16.3600	16.4200	-1.794%	1,536,612	-48.112%
2025-10-27	16.8000	16.89500	16.4700	16.7200	+0.602%	1,511,403	-49.043%
2025-10-24	16.4100	16.86000	16.3000	16.6200	+3.230%	1,798,493	-48.736%
2025-10-23	16.4100	16.55000	15.9300	16.1000	-2.009%	1,462,166	-47.081%
2025-10-22	16.1700	16.57000	16.0800	16.4300	+0.489%	2,290,540	-48.144%
2025-10-21	16.8500	17.82000	16.1000	16.3500	-1.387%	3,327,242	-47.890%
2025-10-20	15.4700	16.62000	15.4700	16.5800	+8.295%	3,205,721	-48.613%
2025-10-17	15.3700	15.63000	15.2600	15.3100	-1.226%	1,270,279	-44.350%
2025-10-16	15.7700	16.13000	15.3150	15.5000	-2.208%	1,460,334	-45.032%
2025-10-15	15.8700	16.16000	15.7400	15.8500	+0.827%	1,214,623	-46.246%
2025-10-14	15.0800	16.04000	15.0400	15.7200	+2.211%	1,878,579	-45.802%
2025-10-13	15.2000	15.46000	15.1400	15.3800	+3.152%	1,893,100	-44.603%
2025-10-10	15.5800	15.59000	14.8100	14.9100	-3.495%	2,058,392	-42.857%
2025-10-09	15.6400	15.77000	15.2900	15.4500	-0.451%	2,433,995	-44.854%
2025-10-08	15.8100	15.81000	15.3750	15.5200	-0.831%	2,136,617	-45.103%
2025-10-07	16.0100	16.18000	15.4047	15.6500	-2.188%	2,388,103	-45.559%
2025-10-06	15.9900	17.03000	15.8900	16.0000	+0.756%	3,469,486	-46.750%
2025-10-03	15.6700	15.94000	15.3101	15.8800	+1.340%	3,338,580	-46.348%
2025-10-02	15.7300	15.90500	15.4100	15.6700	-0.381%	1,943,412	-45.629%
2025-10-01	16.0700	16.36000	15.7100	15.7300	-3.260%	2,649,984	-45.836%
2025-09-30	16.5600	16.61000	15.9600	16.2600	-4.633%	2,915,064	-47.601%
2025-09-29	17.3500	17.54000	16.9700	17.0500	-0.525%	2,164,907	-50.029%
2025-09-26	17.0800	17.71000	17.0400	17.1400	+0.587%	2,048,549	-50.292%
2025-09-25	16.6000	17.33000	16.5400	17.0400	+0.412%	2,749,847	-50.000%
2025-09-24	18.2200	18.45500	16.9500	16.9700	-7.420%	3,220,576	-49.794%
2025-09-23	18.7900	19.35990	18.2050	18.3300	-1.979%	2,503,043	-53.519%
2025-09-22	18.6700	19.45000	18.4596	18.7000	-0.690%	2,529,302	-54.439%
2025-09-19	19.5200	20.16000	18.5700	18.8300	-1.620%	6,549,039	-54.753%
2025-09-18	18.7750	19.17000	18.5701	19.1400	+3.404%	3,487,327	-55.486%
2025-09-17	18.0600	18.94000	17.9500	18.5100	+2.492%	2,633,122	-53.971%
2025-09-16	18.8600	18.86000	17.4000	18.0600	-4.242%	3,387,757	-52.824%
2025-09-15	17.9000	19.10500	17.9000	18.8600	+6.373%	3,980,288	-54.825%
2025-09-12	17.8400	17.88000	17.5400	17.7300	-0.950%	2,360,207	-51.946%
2025-09-11	17.8300	18.20500	17.6336	17.9000	+0.788%	1,978,410	-52.402%
2025-09-10	17.6900	17.83500	17.3250	17.7600	0.000%	1,666,025	-52.027%
2025-09-09	17.4400	17.77000	17.2000	17.7600	+2.186%	2,154,743	-52.027%
2025-09-08	17.5900	17.62000	17.2300	17.3800	-1.474%	1,485,304	-50.978%
2025-09-05	17.9400	18.27000	17.1900	17.6400	-1.782%	1,868,004	-51.701%
2025-09-04	17.2300	18.13000	17.1000	17.9600	+4.540%	2,842,655	-52.561%
2025-09-03	16.7700	17.23000	16.7700	17.1800	+2.751%	2,058,278	-50.407%
2025-09-02	17.0300	17.10000	16.5600	16.7200	-4.018%	1,973,195	-49.043%
2025-08-29	17.1000	17.49000	16.9900	17.4200	+2.230%	1,831,208	-51.091%
2025-08-28	17.1400	17.26000	16.9200	17.0400	-0.409%	1,539,063	-50.000%
2025-08-27	17.2900	17.50500	17.0450	17.1100	-0.175%	1,968,860	-50.205%
2025-08-26	17.0300	17.30000	17.0200	17.1400	+0.646%	1,482,890	-50.292%
2025-08-25	17.7000	17.73000	17.0100	17.0300	-3.731%	1,632,844	-49.971%
2025-08-22	17.0000	17.80000	16.8000	17.6900	+4.366%	2,265,593	-51.837%
2025-08-21	16.9700	17.10000	16.7500	16.9500	-1.224%	1,276,616	-49.735%
2025-08-20	16.8600	17.19000	16.7850	17.1600	+1.179%	1,905,934	-50.350%
2025-08-19	16.6500	17.14000	16.6500	16.9600	+1.435%	1,906,776	-49.764%
2025-08-18	17.5100	17.54000	16.7050	16.7200	-5.108%	2,985,080	-49.043%
2025-08-15	18.1100	18.23000	17.6100	17.6200	-2.274%	2,015,275	-51.646%
2025-08-14	17.9300	18.55500	17.9212	18.0300	-0.825%	2,346,547	-52.745%
2025-08-13	18.0700	18.57000	17.9400	18.1800	+1.112%	3,722,329	-53.135%
2025-08-12	17.6300	18.19000	17.4600	17.9800	+1.068%	5,902,391	-52.614%
2025-08-11	17.7300	18.33000	17.5500	17.7900	-1.002%	3,176,163	-52.108%
2025-08-08	17.1000	19.26000	17.0170	17.9700	+11.684%	11,279,376	-52.588%
2025-08-07	16.7300	16.73000	15.9500	16.0900	-2.367%	4,085,066	-47.048%
2025-08-06	16.2400	16.57000	16.1500	16.4800	+1.540%	1,694,677	-48.301%
2025-08-05	16.5300	16.58500	16.0900	16.2300	-1.037%	2,128,898	-47.505%
2025-08-04	16.3700	16.58000	16.2100	16.4000	+1.172%	2,400,652	-48.049%
2025-08-01	16.9300	16.98000	16.1500	16.2100	-7.318%	3,544,497	-47.440%
2025-07-31	17.6000	18.04000	17.3700	17.4900	-0.399%	4,390,376	-51.286%
2025-07-30	17.8000	17.94000	17.2550	17.5600	-0.679%	2,766,779	-51.481%
2025-07-29	18.1000	18.13000	17.6200	17.6800	-2.482%	2,299,392	-51.810%
2025-07-28	17.8400	18.20000	17.8400	18.1300	+1.740%	1,996,842	-53.006%
2025-07-25	17.9000	17.94000	17.5050	17.8200	-0.447%	1,678,825	-52.189%
2025-07-24	18.2400	18.35000	17.8800	17.9000	-1.864%	2,559,029	-52.402%
2025-07-23	17.9800	18.32500	17.8200	18.2400	+2.530%	1,911,528	-53.289%
2025-07-22	17.3800	18.26500	17.1100	17.7900	+2.654%	3,476,049	-52.108%
2025-07-21	17.6800	17.86520	17.2900	17.3300	-1.028%	2,068,406	-50.837%
2025-07-18	17.7100	17.71000	17.2750	17.5100	0.000%	2,356,282	-51.342%
2025-07-17	17.6300	17.98500	17.4950	17.5100	-0.737%	3,495,283	-51.342%
2025-07-16	18.4600	18.50000	17.5900	17.6400	-3.289%	3,905,685	-51.701%
2025-07-15	18.3300	18.33000	18.0250	18.2400	+0.441%	3,665,169	-53.289%
2025-07-14	17.7600	18.20000	17.6300	18.1600	+0.889%	4,078,221	-53.084%
2025-07-11	18.0000	18.27500	17.7900	18.0000	-0.881%	5,335,419	-52.667%
2025-07-10	17.6400	18.40500	17.5300	18.1600	+4.789%	5,698,697	-53.084%
2025-07-09	17.6400	17.64000	17.1900	17.3300	-0.915%	2,936,458	-50.837%
2025-07-08	17.3500	17.72000	17.2400	17.4900	+1.864%	4,858,959	-51.286%
2025-07-07	17.4800	17.90500	16.8800	17.1700	-1.886%	9,787,465	-50.379%
2025-07-03	15.8800	17.80000	15.7100	17.5000	+16.744%	14,366,974	-51.314%
2025-07-02	13.9600	15.12500	13.8200	14.9900	+8.075%	5,341,867	-43.162%
2025-07-01	13.0500	13.92000	12.8050	13.8700	+6.284%	4,308,758	-38.572%
2025-06-30	13.2100	13.21000	12.7450	13.0500	-0.077%	4,485,687	-34.713%
2025-06-27	12.9500	13.09000	12.6800	13.0600	+1.162%	23,516,269	-34.763%
2025-06-26	12.5000	12.93000	12.0800	12.9100	+3.280%	5,590,564	-34.005%
2025-06-25	13.5000	13.53000	12.4500	12.5000	-6.925%	6,304,751	-31.840%
2025-06-24	13.1518	13.65000	13.1300	13.4300	+2.833%	3,560,311	-36.560%
2025-06-23	12.9000	13.10000	12.6500	13.0600	+0.694%	2,997,907	-34.763%
2025-06-20	13.1600	13.28000	12.9500	12.9700	-0.537%	3,985,642	-34.310%
2025-06-18	13.2500	13.33500	12.9750	13.0400	-1.212%	2,881,623	-34.663%
2025-06-17	13.2200	13.47000	13.1300	13.2000	-1.419%	2,561,919	-35.455%
2025-06-16	13.4500	13.62500	13.3150	13.3900	+0.677%	3,343,470	-36.370%
2025-06-13	13.6400	13.80500	13.2600	13.3000	-5.000%	2,434,622	-35.940%
2025-06-12	14.0000	14.22500	13.8500	14.0000	-0.850%	1,902,376	-39.143%
2025-06-11	14.4500	14.48570	14.0650	14.1200	-1.051%	2,852,588	-39.660%
2025-06-10	14.2920	14.48000	14.1500	14.2700	0.000%	1,412,805	-40.294%
2025-06-09	14.3400	14.55000	14.2000	14.2700	+1.062%	2,378,790	-40.294%
2025-06-06	14.3200	14.42500	14.0900	14.1200	-0.141%	1,758,059	-39.660%
2025-06-05	14.4400	14.61000	13.9400	14.1400	-2.078%	3,231,748	-39.745%
2025-06-04	14.0500	14.60500	14.0500	14.4400	+2.849%	2,456,002	-40.997%
2025-06-03	14.0100	14.21500	13.9050	14.0400	+0.214%	1,886,863	-39.316%
2025-06-02	14.2500	14.31000	13.9350	14.0100	-1.615%	2,077,079	-39.186%
2025-05-30	14.4000	14.44000	13.8550	14.2400	-2.198%	3,440,429	-40.169%
2025-05-29	14.8900	14.89000	14.4550	14.5600	-0.137%	2,781,183	-41.484%
2025-05-28	14.3200	14.76500	14.3100	14.5800	+1.745%	2,852,211	-41.564%
2025-05-27	14.0000	14.44500	13.8268	14.3300	+4.675%	3,225,901	-40.544%
2025-05-23	13.5400	13.79500	13.3300	13.6900	-1.298%	2,315,776	-37.765%
2025-05-22	13.4300	14.07000	13.4300	13.8700	+2.437%	3,616,713	-38.572%
2025-05-21	14.4400	14.46000	13.4950	13.5400	-7.324%	2,855,476	-37.075%
2025-05-20	14.7800	14.86500	14.4450	14.6100	-2.209%	2,189,968	-41.684%
2025-05-19	14.9600	15.25000	14.8500	14.9400	-2.353%	2,473,708	-42.972%
2025-05-16	15.1600	15.41000	15.0600	15.3000	+0.923%	2,458,076	-44.314%
2025-05-15	15.6500	15.65500	15.0650	15.1600	-3.501%	2,429,699	-43.799%
2025-05-14	15.6800	15.98000	15.6150	15.7100	+0.255%	2,899,721	-45.767%
2025-05-13	15.3600	15.90000	15.3000	15.6700	+2.418%	3,619,471	-45.629%
2025-05-12	15.9800	16.07000	15.2700	15.3000	+1.864%	4,023,317	-44.314%
2025-05-09	14.8400	15.33500	14.7360	15.0200	+0.535%	4,269,664	-43.276%
2025-05-08	14.6000	15.15000	14.5100	14.9400	+4.039%	3,706,009	-42.972%
2025-05-07	13.0000	14.47000	12.9100	14.3600	+12.539%	7,076,539	-40.669%
2025-05-06	12.5400	12.83000	12.4550	12.7600	+0.236%	4,146,220	-33.229%
2025-05-05	12.6800	13.05500	12.6000	12.7300	-1.088%	2,716,639	-33.071%
2025-05-02	12.7500	12.95500	12.6200	12.8700	+1.418%	1,683,162	-33.800%
2025-05-01	12.6500	12.99500	12.5100	12.6900	+1.928%	2,355,060	-32.861%
2025-04-30	12.2800	12.51500	12.1100	12.4500	-2.046%	1,654,448	-31.566%
2025-04-29	12.7900	12.86000	12.6000	12.7100	-0.858%	2,570,383	-32.966%
2025-04-28	12.7000	13.07000	12.5700	12.8200	+0.707%	1,553,687	-33.541%
2025-04-25	12.7300	12.88500	12.5800	12.7300	+0.236%	1,715,689	-33.071%
2025-04-24	12.4000	12.74000	12.2800	12.7000	+2.917%	1,562,293	-32.913%
2025-04-23	12.4600	12.87000	12.2150	12.3400	+3.785%	2,171,863	-30.956%
2025-04-22	11.6500	11.97000	11.5655	11.8900	+4.116%	2,017,073	-28.343%
2025-04-21	11.6000	11.65500	11.2250	11.4200	-2.560%	1,789,630	-25.394%
2025-04-17	11.8000	11.87000	11.5600	11.7200	-0.425%	1,598,001	-27.304%
2025-04-16	11.7200	11.95000	11.5650	11.7700	-0.759%	1,914,243	-27.613%
2025-04-15	11.6600	11.89000	11.5800	11.8600	+1.281%	1,819,903	-28.162%
2025-04-14	11.9200	11.97000	11.4250	11.7100	+0.775%	2,092,038	-27.242%

document.getElementById("z5dvCr").onerror = function(){this.style.display='none';}; .dark-mode .pqqQyq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqqQyq{ color: #333333; background-color: white; border: 2px solid #333333; }TRIPTripAdvisor, Inc.stock NASDAQ

TRIP
TripAdvisor, Inc.
stock NASDAQ