Get the Stockscreener App
11.28
0.44%
-0.05
After Hours:
11.28
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 May 05, 2026, is $11.28.
- Tripadvisor Inc all-time high stock price is $111.24, occurred on June 30, 2014.
- The lowest Tripadvisor Inc stock price recorded was $9.01 on March 19, 2026. Since then, Tripadvisor Inc's stock price has risen over 25.19% to $11.28 now.
- The 52-week high stock price for TRIP is $20.16, representing a 78.72% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for TRIP is $9.01, indicating a -20.12% decrease from the current share price, occurred on March 19, 2026.
- 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $11.41 | $11.25 | $0.16 | 2,564,235.0 | -0.44% |
| May 04, 2026 | $11.66 | $11.11 | $0.55 | 3,000,888.0 | -1.99% |
| May 01, 2026 | $11.64 | $11.19 | $0.46 | 2,460,225.0 | +3.86% |
| Apr 30, 2026 | $11.27 | $11.03 | $0.235 | 1,728,869.0 | -0.45% |
| Apr 29, 2026 | $11.26 | $10.69 | $0.565 | 2,180,306.0 | +2.95% |
| Apr 28, 2026 | $11.20 | $10.82 | $0.38 | 2,054,198.0 | -2.95% |
| Apr 27, 2026 | $11.30 | $11.06 | $0.24 | 2,235,618.0 | +0.00% |
| Apr 24, 2026 | $11.20 | $10.75 | $0.45 | 2,861,461.0 | +3.04% |
| Apr 23, 2026 | $11.05 | $10.73 | $0.32 | 2,506,268.0 | -1.90% |
| Apr 22, 2026 | $11.46 | $10.92 | $0.54 | 2,087,282.0 | -1.42% |
| Apr 21, 2026 | $11.85 | $11.18 | $0.669 | 3,180,342.0 | -2.18% |
| Apr 20, 2026 | $11.55 | $11.13 | $0.4185 | 3,246,041.0 | +0.79% |
| Apr 17, 2026 | $11.60 | $11.24 | $0.355 | 2,243,240.0 | +1.42% |
| Apr 16, 2026 | $11.73 | $11.17 | $0.56 | 3,663,020.0 | -2.18% |
| Apr 15, 2026 | $11.50 | $11.25 | $0.25 | 1,773,096.0 | +1.95% |
| Apr 14, 2026 | $11.39 | $11.12 | $0.265 | 3,246,829.0 | +1.17% |
| Apr 13, 2026 | $11.28 | $10.64 | $0.635 | 2,571,841.0 | +1.92% |
| Apr 10, 2026 | $11.52 | $10.86 | $0.655 | 2,641,305.0 | -4.96% |
| Apr 09, 2026 | $11.59 | $10.78 | $0.81 | 4,288,084.0 | +5.12% |
| Apr 08, 2026 | $11.31 | $10.83 | $0.4849 | 4,132,403.0 | +1.67% |
| Apr 07, 2026 | $11.12 | $10.65 | $0.46 | 4,828,924.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $11.66 | $11.11 | $0.55 | 10,589,583.0 | +1.35% |
| Apr, 2026 | $11.85 | $10.25 | $1.60 | 69,122,688.0 | +4.41% |
| Mar, 2026 | $11.08 | $9.01 | $2.07 | 88,547,056.0 | +5.44% |
| Feb, 2026 | $13.56 | $9.46 | $4.10 | 81,607,816.0 | -23.93% |
| Jan, 2026 | $15.23 | $12.80 | $2.43 | 47,166,150.0 | -8.72% |
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% |
1.50%
1.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):