Get the Stockscreener App
14.10
1.59%
0.22
Tripadvisor Inc Stock (TRIP) Price History
The historical daily chart and data for Tripadvisor Inc stock (TRIP), show that the latest closing stock price as of November 27, 2024, is $14.10.
- Tripadvisor Inc all-time high stock price is $111.24, occurred on June 30, 2014.
- The lowest Tripadvisor Inc stock price recorded was $12.93 on September 11, 2024. Since then, Tripadvisor Inc's stock price has risen over 9.09% to $14.10 now.
- The 52-week high stock price for TRIP is $28.76, representing a 103.97% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for TRIP is $12.93, indicating a -8.33% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Tripadvisor Inc (TRIP) stock in the beginning of 2023 was $28.45. The stock closed the year at $17.98, a loss of over -36.80% for the year.
The table below shows more information about TRIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $14.13 | $13.86 | $0.27 | 1,414,556.0 | +1.59% |
| Nov 26, 2024 | $14.20 | $13.83 | $0.37 | 1,636,127.0 | -2.32% |
| Nov 25, 2024 | $14.53 | $14.00 | $0.532 | 2,549,357.0 | +2.45% |
| Nov 22, 2024 | $13.98 | $13.50 | $0.485 | 1,448,543.0 | +3.12% |
| Nov 21, 2024 | $13.53 | $13.26 | $0.27 | 1,634,269.0 | +0.75% |
| Nov 20, 2024 | $13.62 | $13.24 | $0.38 | 1,545,079.0 | -0.60% |
| Nov 19, 2024 | $13.70 | $13.36 | $0.345 | 1,933,473.0 | -2.61% |
| Nov 18, 2024 | $13.91 | $13.61 | $0.30 | 1,947,490.0 | -1.08% |
| Nov 15, 2024 | $14.69 | $13.90 | $0.79 | 2,229,956.0 | -4.39% |
| Nov 14, 2024 | $14.75 | $14.26 | $0.495 | 1,497,446.0 | +1.25% |
| Nov 13, 2024 | $14.57 | $14.12 | $0.45 | 1,741,441.0 | +0.98% |
| Nov 12, 2024 | $14.62 | $14.15 | $0.47 | 2,166,277.0 | -3.65% |
| Nov 11, 2024 | $15.69 | $14.76 | $0.93 | 2,353,510.0 | -4.45% |
| Nov 08, 2024 | $15.80 | $15.28 | $0.525 | 2,786,490.0 | +0.19% |
| Nov 07, 2024 | $16.66 | $15.36 | $1.30 | 5,394,080.0 | -11.20% |
| Nov 06, 2024 | $17.76 | $17.14 | $0.6245 | 4,598,744.0 | +5.58% |
| Nov 05, 2024 | $17.03 | $16.27 | $0.76 | 4,080,148.0 | +0.92% |
| Nov 04, 2024 | $16.46 | $16.00 | $0.465 | 2,814,768.0 | +1.30% |
| Nov 01, 2024 | $16.42 | $16.03 | $0.39 | 1,907,956.0 | +0.56% |
| Oct 31, 2024 | $16.70 | $15.85 | $0.855 | 2,233,479.0 | -0.62% |
| Oct 30, 2024 | $16.36 | $15.95 | $0.4099 | 1,949,814.0 | +0.62% |
| Oct 29, 2024 | $16.10 | $15.63 | $0.4747 | 1,487,871.0 | +2.36% |
Tripadvisor Inc Stock (TRIP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tripadvisor Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRIP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tripadvisor Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tripadvisor Inc Stock (TRIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.76 | $13.24 | $4.52 | 47,094,266.0 | -12.09% |
| Oct, 2024 | $16.70 | $14.00 | $2.70 | 31,922,716.0 | +10.70% |
| Sep, 2024 | $15.15 | $12.93 | $2.22 | 46,328,248.0 | -0.14% |
| Aug, 2024 | $17.69 | $13.30 | $4.39 | 56,515,065.0 | -17.70% |
| Jul, 2024 | $18.35 | $17.17 | $1.18 | 28,446,775.0 | -1.01% |
| Jun, 2024 | $18.80 | $17.32 | $1.48 | 36,906,573.0 | -2.94% |
| May, 2024 | $26.84 | $15.88 | $10.96 | 84,728,044.0 | -30.31% |
| Apr, 2024 | $28.64 | $24.91 | $3.73 | 35,901,400.0 | -5.25% |
| Mar, 2024 | $28.76 | $26.11 | $2.65 | 44,441,159.0 | +3.62% |
| Feb, 2024 | $28.20 | $21.25 | $6.95 | 65,385,613.0 | +24.17% |
| Jan, 2024 | $22.46 | $19.15 | $3.31 | 47,762,118.0 | +0.33% |
Tripadvisor Inc Stock (TRIP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.08 | $17.39 | $4.69 | 69,944,361.0 | +20.75% |
| Nov, 2023 | $19.48 | $14.15 | $5.33 | 66,731,713.0 | +20.80% |
| Oct, 2023 | $16.93 | $14.29 | $2.64 | 34,305,535.0 | -10.98% |
| Sep, 2023 | $16.86 | $15.22 | $1.64 | 67,383,267.0 | +9.73% |
| Aug, 2023 | $18.49 | $14.86 | $3.63 | 54,384,824.0 | -18.98% |
| Jul, 2023 | $18.84 | $15.78 | $3.06 | 45,253,961.0 | +13.10% |
| Jun, 2023 | $17.02 | $15.27 | $1.75 | 56,034,050.0 | +5.98% |
| May, 2023 | $18.36 | $14.38 | $3.98 | 78,694,304.0 | -12.24% |
| Apr, 2023 | $20.00 | $17.18 | $2.82 | 34,375,595.0 | -10.73% |
| Mar, 2023 | $21.71 | $18.23 | $3.48 | 50,712,179.0 | -7.93% |
| Feb, 2023 | $27.30 | $21.38 | $5.92 | 61,753,073.0 | -7.42% |
| Jan, 2023 | $23.46 | $18.00 | $5.46 | 33,944,815.0 | +29.59% |
Tripadvisor Inc Stock (TRIP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.00 | $17.14 | $3.85 | 44,642,794.0 | -11.82% |
| Nov, 2022 | $24.68 | $18.00 | $6.68 | 65,897,083.0 | -13.67% |
| Oct, 2022 | $24.60 | $21.42 | $3.18 | 38,335,821.0 | +6.97% |
| Sep, 2022 | $26.86 | $21.58 | $5.28 | 34,547,940.0 | -7.23% |
| Aug, 2022 | $28.05 | $18.27 | $9.78 | 48,218,825.0 | +25.20% |
| Jul, 2022 | $19.48 | $16.87 | $2.61 | 32,974,534.0 | +6.80% |
| Jun, 2022 | $25.52 | $17.43 | $8.09 | 52,661,145.0 | -28.34% |
| May, 2022 | $27.43 | $20.88 | $6.55 | 55,764,358.0 | -3.23% |
| Apr, 2022 | $28.28 | $24.47 | $3.81 | 30,347,593.0 | -5.35% |
| Mar, 2022 | $28.00 | $20.25 | $7.75 | 52,735,744.0 | +6.60% |
| Feb, 2022 | $30.48 | $24.67 | $5.81 | 51,519,671.0 | -6.30% |
| Jan, 2022 | $29.64 | $24.36 | $5.28 | 53,094,493.0 | -0.40% |
0.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):