Get the Stockscreener App
11.69
9.94%
-1.29
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 04, 2025, is $11.69.
- Tripadvisor Inc all-time high stock price is $111.24, occurred on June 30, 2014.
- The lowest Tripadvisor Inc stock price recorded was $11.48 on April 04, 2025. Since then, Tripadvisor Inc's stock price has risen over 1.78% to $11.69 now.
- The 52-week high stock price for TRIP is $27.63, representing a 136.36% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for TRIP is $11.48, indicating a -1.75% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | $15.46 | $15.07 | $0.39 | 2,282,436.0 | +2.13% |
| Mar 24, 2025 | $15.19 | $14.79 | $0.40 | 2,576,516.0 | +0.81% |
| Mar 21, 2025 | $14.97 | $14.64 | $0.335 | 1,835,890.0 | -0.60% |
| Mar 20, 2025 | $15.18 | $14.73 | $0.445 | 2,336,287.0 | +1.15% |
| Mar 19, 2025 | $14.97 | $14.40 | $0.57 | 3,043,703.0 | +3.28% |
| Mar 18, 2025 | $14.54 | $14.15 | $0.385 | 2,813,103.0 | -0.76% |
| Mar 17, 2025 | $14.60 | $13.86 | $0.74 | 3,207,600.0 | +4.41% |
| Mar 14, 2025 | $14.05 | $13.80 | $0.25 | 2,293,379.0 | +1.17% |
| Mar 13, 2025 | $13.97 | $13.54 | $0.43 | 3,580,243.0 | -0.51% |
| Mar 12, 2025 | $13.88 | $13.36 | $0.5178 | 3,924,710.0 | +1.33% |
| Mar 11, 2025 | $13.66 | $13.13 | $0.53 | 5,348,457.0 | +1.95% |
| Mar 10, 2025 | $13.96 | $13.22 | $0.73 | 4,565,075.0 | -6.07% |
| Mar 07, 2025 | $14.24 | $13.57 | $0.665 | 2,476,216.0 | +1.58% |
| Mar 06, 2025 | $14.22 | $13.49 | $0.735 | 3,608,040.0 | +1.90% |
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 | $11.48 | $2.97 | 17,900,459.0 | -17.50% |
| 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% |
3.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):