Get the Stockscreener App
10.11
1.65%
-0.17
After Hours:
10.11
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 February 27, 2026, is $10.11.
- Tripadvisor Inc all-time high stock price is $111.24, occurred on June 30, 2014.
- The lowest Tripadvisor Inc stock price recorded was $9.4601 on February 13, 2026. Since then, Tripadvisor Inc's stock price has risen over 6.87% to $10.11 now.
- The 52-week high stock price for TRIP is $20.16, representing a 99.41% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for TRIP is $9.4601, indicating a -6.43% decrease from the current share price, occurred on February 13, 2026.
- The closing price of Tripadvisor Inc (TRIP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 27, 2026 | $10.12 | $9.76 | $0.36 | 2,329,620.0 | -1.65% |
| Feb 26, 2026 | $10.49 | $10.12 | $0.37 | 3,260,913.0 | +1.98% |
| Feb 25, 2026 | $10.22 | $9.97 | $0.255 | 2,824,846.0 | +0.20% |
| Feb 24, 2026 | $10.24 | $9.89 | $0.35 | 5,011,105.0 | +0.00% |
| Feb 23, 2026 | $10.65 | $9.91 | $0.74 | 3,392,849.0 | -6.94% |
| Feb 20, 2026 | $11.02 | $10.32 | $0.70 | 3,016,797.0 | +2.27% |
| Feb 19, 2026 | $10.60 | $10.15 | $0.45 | 2,697,657.0 | +1.05% |
| Feb 18, 2026 | $10.74 | $10.14 | $0.601 | 4,726,289.0 | -0.76% |
| Feb 17, 2026 | $10.78 | $9.71 | $1.07 | 9,591,613.0 | +9.68% |
| Feb 13, 2026 | $10.50 | $9.46 | $1.04 | 7,905,183.0 | -6.88% |
| Feb 12, 2026 | $11.69 | $9.80 | $1.88 | 11,556,758.0 | -15.13% |
| Feb 11, 2026 | $12.84 | $11.86 | $0.98 | 5,104,778.0 | -5.22% |
| Feb 10, 2026 | $13.21 | $12.73 | $0.475 | 2,497,852.0 | +0.16% |
| Feb 09, 2026 | $12.86 | $12.55 | $0.305 | 1,998,994.0 | +0.31% |
| Feb 06, 2026 | $12.87 | $12.27 | $0.60 | 2,116,824.0 | +2.74% |
| Feb 05, 2026 | $12.78 | $12.33 | $0.45 | 2,795,119.0 | -1.35% |
| Feb 04, 2026 | $12.84 | $12.29 | $0.555 | 3,658,688.0 | +0.40% |
| Feb 03, 2026 | $13.48 | $12.11 | $1.37 | 4,721,576.0 | -5.71% |
| Feb 02, 2026 | $13.56 | $13.09 | $0.475 | 2,400,355.0 | +0.15% |
| Jan 30, 2026 | $13.37 | $13.08 | $0.29 | 1,899,221.0 | -0.97% |
| Jan 29, 2026 | $13.42 | $12.80 | $0.62 | 2,763,676.0 | +3.15% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $13.56 | $9.46 | $4.10 | 83,937,436.0 | -23.93% |
| Jan, 2026 | $15.23 | $12.80 | $2.43 | 47,166,150.0 | -8.72% |
Tripadvisor Inc Stock (TRIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.73 | $13.74 | $1.99 | 45,353,029.0 | -1.55% |
| Nov, 2025 | $17.53 | $13.23 | $4.30 | 55,004,356.0 | -7.41% |
| Oct, 2025 | $17.82 | $14.81 | $3.01 | 49,502,849.0 | -1.23% |
| Sep, 2025 | $20.16 | $15.96 | $4.20 | 56,429,973.0 | -6.66% |
| Aug, 2025 | $19.26 | $15.95 | $3.31 | 61,062,974.0 | -0.40% |
| Jul, 2025 | $18.50 | $12.80 | $5.70 | 92,214,692.0 | +34.02% |
| Jun, 2025 | $14.61 | $12.08 | $2.53 | 78,769,245.0 | -8.36% |
| May, 2025 | $16.07 | $12.46 | $3.62 | 66,589,058.0 | +14.38% |
| Apr, 2025 | $14.46 | $10.43 | $4.03 | 54,693,025.0 | -12.14% |
| Mar, 2025 | $15.46 | $13.13 | $2.33 | 58,225,168.0 | -4.26% |
| Feb, 2025 | $18.66 | $14.33 | $4.33 | 49,153,232.0 | -15.72% |
| Jan, 2025 | $18.10 | $13.91 | $4.19 | 51,817,158.0 | +18.89% |
Tripadvisor Inc Stock (TRIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.92 | $12.94 | $1.98 | 51,054,472.0 | +3.98% |
| Nov, 2024 | $17.76 | $13.24 | $4.52 | 46,701,397.0 | -10.66% |
| 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% |
2.60%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):