Get the Stockscreener App
8.55
2.84%
-0.25
After Hours:
8.62
0.07
+0.82%
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 September 22, 2026, is $8.55.
- Tripadvisor Inc all-time high stock price is $111.24, occurred on June 30, 2014.
- The lowest Tripadvisor Inc stock price recorded was $8.41 on September 10, 2026. Since then, Tripadvisor Inc's stock price has risen over 1.66% to $8.55 now.
- The 52-week high stock price for TRIP is $20.16, representing a 135.79% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for TRIP is $8.41, indicating a -1.64% decrease from the current share price, occurred on September 10, 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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $8.99 | $8.50 | $0.49 | 5,989,933.0 | -2.84% |
| Sep 21, 2026 | $9.00 | $8.73 | $0.27 | 4,027,578.0 | -0.45% |
| Sep 18, 2026 | $9.18 | $8.79 | $0.385 | 4,579,300.0 | -0.34% |
| Sep 17, 2026 | $9.06 | $8.81 | $0.25 | 4,174,446.0 | -0.78% |
| Sep 16, 2026 | $9.03 | $8.79 | $0.24 | 2,081,586.0 | -0.78% |
| Sep 15, 2026 | $9.18 | $8.96 | $0.215 | 3,125,906.0 | -2.38% |
| Sep 14, 2026 | $9.37 | $8.96 | $0.40 | 4,134,066.0 | +1.54% |
| Sep 11, 2026 | $9.15 | $8.80 | $0.345 | 8,747,368.0 | +3.00% |
| Sep 10, 2026 | $8.90 | $8.41 | $0.49 | 6,119,156.0 | +0.06% |
| Sep 09, 2026 | $9.24 | $8.74 | $0.50 | 7,485,343.0 | -2.92% |
| Sep 08, 2026 | $9.28 | $8.97 | $0.3088 | 3,945,509.0 | -2.57% |
| Sep 04, 2026 | $9.53 | $9.11 | $0.42 | 3,030,387.0 | +0.38% |
| Sep 03, 2026 | $9.87 | $9.27 | $0.595 | 2,710,773.0 | -3.33% |
| Sep 02, 2026 | $9.73 | $9.42 | $0.31 | 3,057,059.0 | +1.59% |
| Sep 01, 2026 | $9.60 | $9.35 | $0.25 | 2,758,527.0 | -0.63% |
| Aug 31, 2026 | $9.80 | $9.49 | $0.31 | 3,570,114.0 | -3.55% |
| Aug 28, 2026 | $9.98 | $9.77 | $0.21 | 2,056,928.0 | +0.82% |
| Aug 27, 2026 | $9.90 | $9.64 | $0.2638 | 3,437,262.0 | -0.81% |
| Aug 26, 2026 | $10.20 | $9.85 | $0.345 | 2,418,878.0 | -2.23% |
| Aug 25, 2026 | $10.29 | $10.05 | $0.235 | 2,053,147.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $9.87 | $8.41 | $1.46 | 71,956,870.0 | -10.19% |
| Aug, 2026 | $14.59 | $9.49 | $5.10 | 78,960,495.0 | -32.79% |
| Jul, 2026 | $15.14 | $12.89 | $2.25 | 59,918,751.0 | +3.32% |
| 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% |
0.27%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):