15.38
price up icon3.15%   0.47
after-market After Hours: 15.47 0.09 +0.59%
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 October 13, 2025, is $15.38.
  • 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 47.46% to $15.38 now.
  • The 52-week high stock price for TRIP is $20.16, representing a 31.08% increase from the current share price, occurred on September 19, 2025.
  • The 52-week low stock price for TRIP is $10.43, indicating a -32.18% 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
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%
Sep 26, 2025 $17.71 $17.04 $0.67 2,069,667.0 +0.59%
Sep 25, 2025 $17.33 $16.54 $0.79 2,749,112.0 +0.41%
Sep 24, 2025 $18.45 $16.95 $1.50 3,151,066.0 -7.42%
Sep 23, 2025 $19.36 $18.20 $1.15 2,502,372.0 -1.98%
Sep 22, 2025 $19.45 $18.46 $0.9904 2,464,350.0 -0.69%
Sep 19, 2025 $20.16 $18.57 $1.59 6,548,162.0 -1.62%
Sep 18, 2025 $19.17 $18.57 $0.5999 3,486,586.0 +3.40%
Sep 17, 2025 $18.94 $17.95 $0.99 2,632,779.0 +2.49%
Sep 16, 2025 $18.86 $17.40 $1.46 3,386,923.0 -4.24%
Sep 15, 2025 $19.11 $17.90 $1.21 3,979,874.0 +6.37%

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 $17.03 $14.81 $2.22 24,197,204.0 -5.41%
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%
travel_services TNL
$59.42
price up icon 2.29%
$92.25
price up icon 0.64%
$23.04
price up icon 2.63%
travel_services VIK
$59.30
price up icon 1.89%
$215.64
price up icon 2.52%
travel_services CCL
$28.09
price up icon 1.44%
Cap:     |  Volume (24h):