Get the Stockscreener App
13.70
1.56%
0.21
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 24, 2026, is $13.70.
- Tripadvisor Inc all-time high stock price is $111.24, occurred on June 30, 2014.
- The lowest Tripadvisor Inc stock price recorded was $9.01 on March 19, 2026. Since then, Tripadvisor Inc's stock price has risen over 52.05% to $13.70 now.
- The 52-week high stock price for TRIP is $20.16, representing a 47.15% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for TRIP is $9.01, indicating a -34.23% decrease from the current share price, occurred on March 19, 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $13.91 | $13.47 | $0.44 | 1,402,704.0 | +1.56% |
| Jul 23, 2026 | $13.78 | $13.26 | $0.52 | 1,644,837.0 | -2.53% |
| Jul 22, 2026 | $13.97 | $13.60 | $0.3725 | 1,793,808.0 | +0.29% |
| Jul 21, 2026 | $14.21 | $13.68 | $0.53 | 3,420,709.0 | -4.23% |
| Jul 20, 2026 | $14.88 | $14.33 | $0.55 | 2,394,634.0 | -1.17% |
| Jul 17, 2026 | $14.90 | $14.40 | $0.50 | 2,512,275.0 | -2.08% |
| Jul 16, 2026 | $15.14 | $14.31 | $0.83 | 3,954,383.0 | +1.99% |
| Jul 15, 2026 | $14.69 | $13.82 | $0.87 | 2,677,359.0 | +4.29% |
| Jul 14, 2026 | $14.21 | $13.68 | $0.53 | 2,695,007.0 | -2.78% |
| Jul 13, 2026 | $14.81 | $13.92 | $0.89 | 4,102,360.0 | +3.00% |
| Jul 10, 2026 | $14.26 | $13.50 | $0.76 | 2,840,920.0 | +4.88% |
| Jul 09, 2026 | $13.46 | $12.99 | $0.475 | 2,942,977.0 | +0.91% |
| Jul 08, 2026 | $13.71 | $12.89 | $0.815 | 3,415,405.0 | -3.72% |
| Jul 07, 2026 | $14.29 | $13.60 | $0.695 | 2,859,364.0 | -1.15% |
| Jul 06, 2026 | $14.19 | $13.72 | $0.46 | 2,183,475.0 | -2.87% |
| Jul 02, 2026 | $14.30 | $13.72 | $0.585 | 3,075,646.0 | +3.93% |
| Jul 01, 2026 | $13.89 | $13.41 | $0.475 | 2,773,505.0 | +0.29% |
| Jun 30, 2026 | $14.03 | $13.68 | $0.35 | 2,398,161.0 | -2.28% |
| Jun 29, 2026 | $14.11 | $13.61 | $0.50 | 3,607,858.0 | +1.96% |
| Jun 26, 2026 | $13.90 | $12.63 | $1.27 | 5,433,312.0 | +7.50% |
| Jun 25, 2026 | $13.14 | $12.61 | $0.53 | 2,723,939.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $15.14 | $12.89 | $2.25 | 48,092,072.0 | -0.07% |
| Jun, 2026 | $14.20 | $11.21 | $2.99 | 95,997,507.0 | +22.63% |
| May, 2026 | $11.66 | $9.04 | $2.62 | 74,202,008.0 | +0.45% |
| Apr, 2026 | $11.85 | $10.25 | $1.60 | 69,122,688.0 | +4.41% |
| Mar, 2026 | $11.08 | $9.01 | $2.07 | 88,547,056.0 | +5.44% |
| Feb, 2026 | $13.56 | $9.46 | $4.10 | 81,607,816.0 | -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% |
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):