Skip to main content
TRIP logo

Tripadvisor, Inc.

TRIPNASDAQConsumer DiscretionaryTravel Services

$9.24Today:- (-)1Y −39.94%

As of Oct 26, 2026 close

Market cap
$1.09B
P/E (TTM)
217.85
Forward P/E
457.21
Dividend yield
-
52-week range
$8.02$17.82
Volume (live)
-
Avg. volume (3M)
3.53M

Tripadvisor (TRIP) Historical Stock Prices

Analyze Tripadvisor (TRIP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Tripadvisor (TRIP) Interactive Price Chart

Interactive historical price chart showing Tripadvisor stock price movements and trends across multiple time periods.

Loading chart...

TRIP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TRIP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20269.399.439.149.249.244.00M
Oct 23, 20269.589.639.369.419.412.55M
Oct 22, 20269.529.719.359.679.672.85M
Oct 21, 20269.519.529.269.449.442.56M
Oct 20, 20269.369.689.359.519.513.44M
Oct 19, 20269.249.379.099.279.272.87M
Oct 16, 20269.489.579.169.329.322.93M
Oct 15, 20268.899.478.899.399.394.56M
Oct 14, 20268.768.948.698.938.932.72M
Oct 13, 20268.728.858.668.748.741.97M
Oct 12, 20268.678.828.628.728.721.56M
Oct 9, 20269.039.038.598.688.682.99M
Oct 8, 20268.638.998.638.968.963.91M
Oct 7, 20268.538.848.478.638.633.00M
Oct 6, 20268.868.868.418.528.522.52M
Oct 5, 20268.598.818.518.798.793.61M
Oct 2, 20268.408.568.228.518.512.28M
Oct 1, 20268.438.518.258.388.383.16M
Sep 30, 20268.448.608.318.378.373.23M
Sep 29, 20268.428.428.218.408.403.21M
Sep 28, 20268.388.438.158.418.414.35M
Sep 25, 20268.478.838.348.418.413.71M
Sep 24, 20268.068.648.068.528.526.99M
Sep 23, 20268.458.488.028.048.046.29M
Sep 22, 20268.998.998.508.558.556.24M
Sep 21, 20268.929.008.738.808.804.38M
Sep 18, 20268.909.188.798.848.844.58M
Sep 17, 20269.039.068.818.878.874.18M
Sep 16, 20268.999.038.798.948.942.08M
Sep 15, 20269.179.188.969.019.013.13M
Sep 14, 20269.209.378.969.239.234.29M
Sep 11, 20268.949.158.809.099.098.75M
Sep 10, 20268.598.908.418.828.826.12M
Sep 9, 20268.999.248.748.828.827.81M
Sep 8, 20269.199.288.979.099.093.95M
Sep 4, 20269.149.539.119.329.323.03M
Sep 3, 20269.719.879.279.299.292.72M
Sep 2, 20269.459.739.429.619.613.06M
Sep 1, 20269.389.609.359.469.462.76M
Aug 31, 20269.779.809.499.529.523.57M
Aug 28, 20269.859.989.779.879.872.06M
Aug 27, 20269.879.909.649.799.793.44M
Aug 26, 202610.1610.209.859.879.872.42M
Aug 25, 202610.1910.2910.0510.1010.102.05M
Aug 24, 202610.0310.3410.0210.1910.192.06M
Aug 21, 202610.0310.149.9410.0010.002.54M
Aug 20, 202610.3810.399.9610.0310.033.29M
Aug 19, 202610.2710.6410.2010.4010.403.61M
Aug 18, 202610.2310.4110.1210.2310.233.26M
Aug 17, 202610.5910.6810.0910.1710.173.92M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.