Get the Stockscreener App
14.84
1.02%
0.15
After Hours:
14.86
0.02
+0.13%
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 08, 2026, is $14.84.
- 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 42.28% to $14.84 now.
- The 52-week high stock price for TRIP is $20.16, representing a 35.85% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for TRIP is $10.43, indicating a -29.72% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Tripadvisor Inc (TRIP) stock in the beginning of 2025 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 08, 2026 | $14.88 | $14.51 | $0.37 | 2,139,989.0 | +1.02% |
| Jan 07, 2026 | $14.77 | $14.38 | $0.39 | 1,583,777.0 | -0.07% |
| Jan 06, 2026 | $14.88 | $14.57 | $0.31 | 1,582,588.0 | -0.41% |
| Jan 05, 2026 | $15.23 | $14.52 | $0.7099 | 1,996,367.0 | +0.82% |
| Jan 02, 2026 | $14.76 | $14.23 | $0.53 | 2,424,632.0 | +0.55% |
| Dec 31, 2025 | $14.66 | $14.20 | $0.465 | 1,699,574.0 | -0.55% |
| Dec 30, 2025 | $14.81 | $13.74 | $1.07 | 3,036,182.0 | +6.32% |
| Dec 29, 2025 | $14.22 | $13.74 | $0.48 | 2,183,325.0 | -2.20% |
| Dec 26, 2025 | $14.22 | $14.07 | $0.15 | 2,110,801.0 | -1.19% |
| Dec 24, 2025 | $14.28 | $14.11 | $0.17 | 1,194,758.0 | +1.79% |
| Dec 23, 2025 | $14.34 | $13.92 | $0.42 | 1,989,164.0 | -1.27% |
| Dec 22, 2025 | $14.21 | $13.82 | $0.39 | 2,016,488.0 | +2.24% |
| Dec 19, 2025 | $14.11 | $13.76 | $0.354 | 4,831,207.0 | -1.70% |
| Dec 18, 2025 | $14.72 | $14.09 | $0.63 | 2,188,542.0 | -2.49% |
| Dec 17, 2025 | $15.06 | $14.41 | $0.645 | 2,034,497.0 | -3.21% |
| Dec 16, 2025 | $15.12 | $14.86 | $0.26 | 2,920,781.0 | +0.13% |
| Dec 15, 2025 | $15.47 | $14.90 | $0.57 | 1,998,915.0 | -1.58% |
| Dec 12, 2025 | $15.64 | $15.07 | $0.57 | 3,379,877.0 | -1.43% |
| Dec 11, 2025 | $15.73 | $15.38 | $0.35 | 1,936,618.0 | -1.60% |
| Dec 10, 2025 | $15.70 | $14.89 | $0.805 | 2,500,303.0 | +2.96% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $15.23 | $14.23 | $1.00 | 11,867,342.0 | +1.92% |
Tripadvisor Inc Stock (TRIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.73 | $13.74 | $1.99 | 45,353,029.0 | -1.55% |
| Nov, 2025 | $17.53 | $13.23 | $4.30 | 55,004,356.0 | -7.41% |
| Oct, 2025 | $17.82 | $14.81 | $3.01 | 49,502,849.0 | -1.23% |
| 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% |
0.82%
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):