Get the Stockscreener App
16.62
3.23%
0.52
After Hours:
16.66
0.04
+0.24%
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 October 24, 2025, is $16.62.
- 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 59.35% to $16.62 now.
- The 52-week high stock price for TRIP is $20.16, representing a 21.30% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for TRIP is $10.43, indicating a -37.24% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 24, 2025 | $16.86 | $16.30 | $0.56 | 1,798,381.0 | +3.23% |
| Oct 23, 2025 | $16.55 | $15.93 | $0.62 | 1,462,035.0 | -2.01% |
| Oct 22, 2025 | $16.57 | $16.08 | $0.49 | 2,290,309.0 | +0.49% |
| Oct 21, 2025 | $17.82 | $16.10 | $1.72 | 3,325,821.0 | -1.39% |
| Oct 20, 2025 | $16.62 | $15.47 | $1.15 | 3,193,232.0 | +8.30% |
| Oct 17, 2025 | $15.63 | $15.26 | $0.37 | 1,270,257.0 | -1.23% |
| Oct 16, 2025 | $16.13 | $15.31 | $0.815 | 1,460,231.0 | -2.21% |
| Oct 15, 2025 | $16.16 | $15.74 | $0.42 | 1,214,558.0 | +0.83% |
| Oct 14, 2025 | $16.04 | $15.04 | $1.00 | 1,878,204.0 | +2.21% |
| Oct 13, 2025 | $15.46 | $15.14 | $0.32 | 1,892,853.0 | +3.15% |
| Oct 10, 2025 | $15.59 | $14.81 | $0.78 | 2,055,206.0 | -3.50% |
| Oct 09, 2025 | $15.77 | $15.29 | $0.48 | 2,433,792.0 | -0.45% |
| Oct 08, 2025 | $15.81 | $15.38 | $0.435 | 2,136,411.0 | -0.83% |
| Oct 07, 2025 | $16.18 | $15.40 | $0.7753 | 2,387,372.0 | -2.19% |
| Oct 06, 2025 | $17.03 | $15.89 | $1.14 | 3,468,181.0 | +0.76% |
| Oct 03, 2025 | $15.94 | $15.31 | $0.6299 | 3,338,293.0 | +1.34% |
| Oct 02, 2025 | $15.90 | $15.41 | $0.495 | 1,943,261.0 | -0.38% |
| Oct 01, 2025 | $16.36 | $15.71 | $0.65 | 2,648,982.0 | -3.26% |
| Sep 30, 2025 | $16.61 | $15.96 | $0.65 | 2,914,628.0 | -4.63% |
| Sep 29, 2025 | $17.54 | $16.97 | $0.57 | 2,160,970.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $17.82 | $14.81 | $3.01 | 41,995,760.0 | +2.21% |
| 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% |
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% |
0.08%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):