12.73
price up icon0.24%   0.03
 
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 25, 2025, is $12.73.
  • Tripadvisor Inc all-time high stock price is $111.24, occurred on June 30, 2014.
  • The lowest Tripadvisor Inc stock price recorded was $10.43 on April 09, 2025. Since then, Tripadvisor Inc's stock price has risen over 22.05% to $12.73 now.
  • The 52-week high stock price for TRIP is $27.63, representing a 117.05% increase from the current share price, occurred on April 29, 2024.
  • The 52-week low stock price for TRIP is $10.43, indicating a -18.07% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Tripadvisor Inc (TRIP) stock in the beginning of 2024 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 25, 2025 $12.84 $12.68 $0.1599 78,033.0 +0.31%
Apr 24, 2025 $12.74 $12.28 $0.46 1,562,206.0 +2.92%
Apr 23, 2025 $12.87 $12.21 $0.655 2,171,688.0 +3.78%
Apr 22, 2025 $11.97 $11.57 $0.4045 2,016,551.0 +4.12%
Apr 21, 2025 $11.65 $11.22 $0.43 1,789,574.0 -2.56%
Apr 17, 2025 $11.87 $11.56 $0.31 1,597,873.0 -0.42%
Apr 16, 2025 $11.95 $11.56 $0.385 1,913,644.0 -0.76%
Apr 15, 2025 $11.89 $11.58 $0.31 1,818,639.0 +1.28%
Apr 14, 2025 $11.97 $11.43 $0.545 2,091,453.0 +0.77%
Apr 11, 2025 $11.72 $11.15 $0.565 2,968,309.0 +1.57%
Apr 10, 2025 $12.11 $11.09 $1.02 3,677,427.0 -9.28%
Apr 09, 2025 $12.71 $10.43 $2.28 4,567,807.0 +18.18%
Apr 08, 2025 $12.04 $10.50 $1.54 3,775,224.0 -4.73%
Apr 07, 2025 $12.00 $10.54 $1.46 3,936,553.0 -4.19%
Apr 04, 2025 $12.56 $11.48 $1.08 4,586,645.0 -9.94%
Apr 03, 2025 $13.56 $12.94 $0.62 4,198,481.0 -9.29%
Apr 02, 2025 $14.46 $13.85 $0.605 1,811,430.0 +2.00%
Apr 01, 2025 $14.12 $13.75 $0.37 2,717,258.0 -0.99%
Mar 31, 2025 $14.25 $13.39 $0.86 2,513,814.0 +0.60%
Mar 28, 2025 $14.69 $13.96 $0.735 1,727,503.0 -4.05%
Mar 27, 2025 $15.08 $14.58 $0.50 1,894,103.0 -2.72%
Mar 26, 2025 $15.43 $14.86 $0.57 2,429,365.0 -1.57%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $14.46 $10.43 $4.03 47,278,795.0 -10.09%
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%

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%
$17.21
price down icon 0.20%
$107.38
price up icon 0.62%
travel_services VIK
$40.53
price down icon 0.04%
$160.37
price up icon 0.01%
travel_services CUK
$17.07
price up icon 0.18%
travel_services CCL
$18.82
price down icon 0.06%
Cap:     |  Volume (24h):