Get the Stockscreener App
17.90
1.65%
0.29
After Hours:
17.70
-0.20
-1.12%
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 July 26, 2024, is $17.90.
- 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 30.18% to $17.90 now.
- The 52-week high stock price for TRIP is $28.76, representing a 60.67% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for TRIP is $14.15, indicating a -20.95% 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $18.02 | $17.70 | $0.32 | 1,161,379.0 | +1.65% |
| Jul 25, 2024 | $17.76 | $17.18 | $0.585 | 1,816,066.0 | +1.03% |
| Jul 24, 2024 | $18.10 | $17.39 | $0.715 | 960,891.0 | -4.23% |
| Jul 23, 2024 | $18.35 | $17.86 | $0.49 | 1,111,556.0 | +1.45% |
| Jul 22, 2024 | $17.98 | $17.41 | $0.565 | 1,238,403.0 | +1.53% |
| Jul 19, 2024 | $17.92 | $17.59 | $0.325 | 1,250,474.0 | -0.56% |
| Jul 18, 2024 | $18.09 | $17.74 | $0.351 | 1,957,415.0 | -1.39% |
| Jul 17, 2024 | $18.21 | $17.88 | $0.335 | 2,004,228.0 | -0.11% |
| Jul 16, 2024 | $18.23 | $17.84 | $0.40 | 1,706,518.0 | +0.17% |
| Jul 15, 2024 | $18.16 | $17.86 | $0.305 | 1,032,937.0 | +0.78% |
| Jul 12, 2024 | $18.12 | $17.73 | $0.385 | 1,108,287.0 | -0.39% |
| Jul 11, 2024 | $18.00 | $17.59 | $0.405 | 1,469,530.0 | +1.99% |
| Jul 10, 2024 | $17.69 | $17.17 | $0.52 | 1,235,402.0 | +0.34% |
| Jul 09, 2024 | $17.94 | $17.51 | $0.43 | 1,227,834.0 | -2.12% |
| Jul 08, 2024 | $17.96 | $17.60 | $0.3649 | 991,255.0 | +1.76% |
| Jul 05, 2024 | $17.62 | $17.36 | $0.255 | 1,409,683.0 | +0.11% |
| Jul 03, 2024 | $17.75 | $17.46 | $0.28 | 496,318.0 | -0.85% |
| Jul 02, 2024 | $17.76 | $17.36 | $0.3985 | 1,043,491.0 | +0.85% |
| Jul 01, 2024 | $17.95 | $17.38 | $0.569 | 1,212,993.0 | -1.29% |
| Jun 28, 2024 | $17.82 | $17.40 | $0.415 | 1,612,261.0 | +1.95% |
| Jun 27, 2024 | $17.57 | $17.32 | $0.245 | 1,246,029.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $18.35 | $17.17 | $1.18 | 25,596,039.0 | +0.51% |
| 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% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):