Get the Stockscreener App
26.55
0.87%
+0.23
After Hours:
26.58
0.03
+0.11%
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 May 02, 2024, is $26.55.
- 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 93.09% to $26.55 now.
- The 52-week high stock price for TRIP is $28.76, representing a 8.32% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for TRIP is $14.15, indicating a -46.70% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $26.58 | $26.03 | $0.55 | 1,537,097.0 | +0.87% |
| May 01, 2024 | $26.84 | $26.12 | $0.72 | 1,693,316.0 | -0.04% |
| Apr 30, 2024 | $27.10 | $26.29 | $0.81 | 1,340,036.0 | -2.48% |
| Apr 29, 2024 | $27.63 | $26.79 | $0.84 | 1,667,359.0 | -1.64% |
| Apr 26, 2024 | $27.52 | $26.32 | $1.20 | 2,764,682.0 | +4.61% |
| Apr 25, 2024 | $26.45 | $25.67 | $0.775 | 1,997,004.0 | +0.34% |
| Apr 24, 2024 | $26.34 | $25.75 | $0.585 | 1,330,516.0 | +0.11% |
| Apr 23, 2024 | $26.20 | $25.56 | $0.64 | 1,281,323.0 | +2.19% |
| Apr 22, 2024 | $25.62 | $24.99 | $0.635 | 1,431,017.0 | +2.08% |
| Apr 19, 2024 | $25.52 | $24.91 | $0.62 | 1,729,008.0 | -0.83% |
| Apr 18, 2024 | $25.89 | $25.22 | $0.67 | 1,439,740.0 | -0.59% |
| Apr 17, 2024 | $25.78 | $25.25 | $0.53 | 1,299,259.0 | +0.75% |
| Apr 16, 2024 | $25.54 | $25.10 | $0.44 | 1,644,002.0 | -1.06% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $26.84 | $26.03 | $0.81 | 4,767,510.0 | +0.84% |
| 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% |
0.81%
4.37%
Cap:
|
Volume (24h):