Get the Stockscreener App
14.82
3.35%
0.48
Pre-market:
14.85
0.03
+0.20%
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 January 14, 2025, is $14.82.
- Tripadvisor Inc all-time high stock price is $111.24, occurred on June 30, 2014.
- The lowest Tripadvisor Inc stock price recorded was $12.93 on September 11, 2024. Since then, Tripadvisor Inc's stock price has risen over 14.66% to $14.82 now.
- The 52-week high stock price for TRIP is $28.76, representing a 94.06% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for TRIP is $12.93, indicating a -12.79% decrease from the current share price, occurred on September 11, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 14, 2025 | $14.98 | $14.18 | $0.80 | 1,684,287.0 | +3.35% |
| Jan 13, 2025 | $14.40 | $13.91 | $0.485 | 2,307,065.0 | +0.99% |
| Jan 10, 2025 | $15.00 | $13.95 | $1.05 | 2,739,927.0 | -5.84% |
| Jan 08, 2025 | $15.20 | $14.50 | $0.70 | 3,157,306.0 | -1.76% |
| Jan 07, 2025 | $15.57 | $15.06 | $0.513 | 2,229,929.0 | +0.79% |
| Jan 06, 2025 | $15.35 | $14.99 | $0.3599 | 2,013,233.0 | +1.60% |
| Jan 03, 2025 | $15.13 | $14.78 | $0.3499 | 1,795,007.0 | +0.00% |
| Jan 02, 2025 | $15.24 | $14.82 | $0.419 | 1,700,254.0 | +1.49% |
| Dec 31, 2024 | $15.11 | $14.71 | $0.39 | 1,686,352.0 | -0.87% |
| Dec 30, 2024 | $14.92 | $14.18 | $0.739 | 2,042,449.0 | +2.41% |
| Dec 27, 2024 | $14.60 | $14.20 | $0.40 | 1,959,115.0 | +0.97% |
| Dec 26, 2024 | $14.44 | $14.21 | $0.2263 | 1,730,984.0 | +0.00% |
| Dec 24, 2024 | $14.42 | $14.01 | $0.41 | 1,307,655.0 | +2.49% |
| Dec 23, 2024 | $14.08 | $13.45 | $0.635 | 2,626,822.0 | +1.96% |
| Dec 20, 2024 | $14.12 | $13.32 | $0.7949 | 12,944,227.0 | -0.72% |
| Dec 19, 2024 | $14.59 | $13.64 | $0.945 | 8,589,835.0 | +7.26% |
| Dec 18, 2024 | $13.85 | $12.94 | $0.915 | 2,472,011.0 | -4.00% |
| Dec 17, 2024 | $13.78 | $13.38 | $0.399 | 1,479,608.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $15.57 | $13.91 | $1.66 | 19,311,295.0 | +0.34% |
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% |
2.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):