TripAdvisor Inc (TRIP) Historical Stock Data
14.08 ↓0.17 (-1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRIP is down -0.41% a day on average. There have been 13 days where TripAdvisor Inc closed green and 17 days where TRIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 14.18 | 14.08 | ↓$0.10 (-0.71%) | 14.07 | 14.22 | 2.11M |
| 2025-12-24 | 14.15 | 14.25 | ↑$0.10 (0.71%) | 14.11 | 14.28 | 1.19M |
| 2025-12-23 | 14.16 | 14.00 | ↓$0.16 (-1.13%) | 13.92 | 14.34 | 1.99M |
| 2025-12-22 | 14.04 | 14.18 | ↑$0.14 (1.00%) | 13.82 | 14.21 | 2.02M |
| 2025-12-19 | 14.08 | 13.87 | ↓$0.21 (-1.49%) | 13.76 | 14.11 | 4.84M |
| 2025-12-18 | 14.62 | 14.11 | ↓$0.51 (-3.49%) | 14.09 | 14.72 | 2.19M |
| 2025-12-17 | 14.95 | 14.47 | ↓$0.48 (-3.21%) | 14.42 | 15.06 | 2.04M |
| 2025-12-16 | 14.93 | 14.95 | ↑$0.02 (0.13%) | 14.86 | 15.12 | 2.92M |
| 2025-12-15 | 15.39 | 14.93 | ↓$0.46 (-2.99%) | 14.90 | 15.47 | 2M |
| 2025-12-12 | 15.40 | 15.17 | ↓$0.23 (-1.49%) | 15.07 | 15.64 | 3.38M |
| 2025-12-11 | 15.43 | 15.39 | ↓$0.04 (-0.26%) | 15.38 | 15.73 | 1.94M |
| 2025-12-10 | 15.03 | 15.64 | ↑$0.61 (4.06%) | 14.89 | 15.70 | 2.50M |
| 2025-12-09 | 14.90 | 15.19 | ↑$0.29 (1.95%) | 14.90 | 15.53 | 2.65M |
| 2025-12-08 | 15.38 | 14.98 | ↓$0.40 (-2.60%) | 14.86 | 15.38 | 1.46M |
| 2025-12-05 | 14.99 | 15.32 | ↑$0.33 (2.20%) | 14.98 | 15.43 | 1.40M |
| 2025-12-04 | 15.28 | 15.04 | ↓$0.24 (-1.57%) | 14.98 | 15.30 | 1.08M |
| 2025-12-03 | 15.11 | 15.26 | ↑$0.15 (1.03%) | 15.00 | 15.40 | 1.66M |
| 2025-12-02 | 15.30 | 15.08 | ↓$0.22 (-1.44%) | 14.95 | 15.30 | 1.14M |
| 2025-12-01 | 14.56 | 15.27 | ↑$0.71 (4.88%) | 14.56 | 15.29 | 2.01M |
| 2025-11-28 | 14.88 | 14.87 | ↓$0.01 (-0.07%) | 14.78 | 14.97 | 614.35K |
| 2025-11-26 | 15.01 | 14.84 | ↓$0.17 (-1.13%) | 14.77 | 15.11 | 1.85M |
| 2025-11-25 | 14.92 | 15.19 | ↑$0.27 (1.81%) | 14.78 | 15.43 | 1.75M |
| 2025-11-24 | 14.60 | 14.76 | ↑$0.16 (1.06%) | 14.51 | 14.96 | 2.01M |
| 2025-11-21 | 13.49 | 14.52 | ↑$1.03 (7.64%) | 13.49 | 14.72 | 3.49M |
| 2025-11-20 | 14.92 | 13.36 | ↓$1.56 (-10.46%) | 13.23 | 15.00 | 3.54M |
| 2025-11-19 | 14.55 | 14.55 | ↓$0.01 (-0.03%) | 14.39 | 14.80 | 1.70M |
| 2025-11-18 | 14.26 | 14.47 | ↑$0.21 (1.47%) | 14.19 | 14.56 | 1.98M |
| 2025-11-17 | 14.80 | 14.38 | ↓$0.42 (-2.84%) | 14.22 | 15.29 | 3.36M |
| 2025-11-14 | 14.93 | 14.96 | ↑$0.03 (0.20%) | 14.80 | 15.37 | 3.45M |
| 2025-11-13 | 15.63 | 14.78 | ↓$0.85 (-5.44%) | 14.71 | 15.82 | 2.98M |
Create an account or log in to view more rows.
$TRIP keep inchin
$TRIP another bear trap
$TRIP they don’t want us to shine… But we gon shine…
$TRIP I already know
tomorrow the bulls going to say "next week" just like every week.
$TRIP what V recovery or fake pump
$TRIP go green today and we gap up tomrrow
$TRIP nice day!
$TRIP due for a spike!
$TRIP back to business
$TRIP warming up