25.42
price down icon0.55%   -0.0576
 
loading

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 April 16, 2024, is $25.42.
  • TripAdvisor Inc. all-time high stock price is $111.24, occurred on June 30, 2014.
  • The lowest TripAdvisor Inc. stock price recorded was $13.75 on March 18, 2020. Since then, TripAdvisor Inc.'s stock price has risen over 84.89% to $25.42 now.
  • The 52-week high stock price for TRIP is $28.76, representing a 13.13% increase from the current share price, occurred on March 22, 2024.
  • The 52-week low stock price for TRIP is $14.15, indicating a -44.34% decrease from the current share price, occurred on November 01, 2023.
  • 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:
Date High Low High - Low Volume % Change
Apr 16, 2024 $25.54 $25.10 $0.44 771,775.0 -0.31%
Apr 15, 2024 $26.96 $25.23 $1.73 2,332,568.0 -4.71%
Apr 12, 2024 $26.89 $26.48 $0.405 1,386,010.0 -1.00%
Apr 11, 2024 $27.09 $26.35 $0.735 1,295,587.0 +2.08%
Apr 10, 2024 $26.89 $26.26 $0.63 1,333,667.0 -1.71%
Apr 09, 2024 $27.18 $26.59 $0.59 2,060,017.0 -0.41%
Apr 08, 2024 $27.42 $27.02 $0.405 1,067,495.0 -0.77%
Apr 05, 2024 $27.49 $27.04 $0.45 1,100,007.0 +0.67%
Apr 04, 2024 $28.15 $26.98 $1.17 1,369,263.0 -2.20%
Apr 03, 2024 $27.89 $27.43 $0.465 1,043,496.0 -0.18%
Apr 02, 2024 $27.92 $26.48 $1.45 2,285,667.0 +0.11%
Apr 01, 2024 $28.64 $27.53 $1.11 2,703,677.0 -0.36%
Mar 28, 2024 $27.96 $27.37 $0.5919 2,050,704.0 -0.22%
Mar 27, 2024 $28.32 $27.51 $0.81 1,973,946.0 -0.50%
Mar 26, 2024 $28.47 $27.96 $0.51 1,585,541.0 -0.60%
Mar 25, 2024 $28.58 $28.16 $0.42 1,225,921.0 -1.40%
Mar 22, 2024 $28.76 $27.92 $0.84 1,491,880.0 +0.78%
Mar 21, 2024 $28.52 $27.92 $0.605 1,700,330.0 +1.03%
Mar 20, 2024 $28.43 $27.60 $0.825 2,308,006.0 +1.34%
Mar 19, 2024 $27.82 $27.15 $0.6677 1,616,087.0 -0.50%

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
Apr, 2024 $28.64 $25.10 $3.54 18,749,229.0 -8.60%
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%
$64.19
price down icon 3.09%
$17.41
price up icon 0.43%
travel_services CUK
$12.67
price down icon 0.94%
$129.43
price down icon 1.37%
travel_services CCL
$14.01
price down icon 0.58%
Cap:     |  Volume (24h):