Get the Stockscreener App
10.08
1.82%
0.18
After Hours:
10.06
-0.02
-0.20%
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 22, 2026, is $10.08.
- 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 11.88% to $10.08 now.
- The 52-week high stock price for TRIP is $20.16, representing a 100.00% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for TRIP is $9.01, indicating a -10.62% 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 22, 2026 | $10.10 | $9.71 | $0.385 | 2,858,501.0 | +1.82% |
| May 21, 2026 | $10.12 | $9.64 | $0.485 | 3,768,672.0 | -0.30% |
| May 20, 2026 | $9.98 | $9.04 | $0.943 | 6,544,931.0 | +6.77% |
| May 19, 2026 | $9.70 | $9.21 | $0.49 | 3,233,087.0 | -2.41% |
| May 18, 2026 | $9.85 | $9.38 | $0.46 | 4,216,540.0 | +0.74% |
| May 15, 2026 | $9.69 | $9.44 | $0.255 | 2,972,886.0 | -1.46% |
| May 14, 2026 | $9.72 | $9.44 | $0.281 | 3,742,742.0 | -0.31% |
| May 13, 2026 | $9.78 | $9.11 | $0.665 | 4,498,277.0 | +1.90% |
| May 12, 2026 | $9.72 | $9.41 | $0.315 | 4,012,832.0 | -2.17% |
| May 11, 2026 | $10.43 | $9.63 | $0.80 | 3,988,848.0 | -7.56% |
| May 08, 2026 | $11.15 | $10.36 | $0.795 | 3,530,115.0 | -6.95% |
| May 07, 2026 | $11.60 | $11.05 | $0.55 | 4,545,251.0 | +0.45% |
| May 06, 2026 | $11.45 | $11.05 | $0.40 | 3,358,607.0 | -0.89% |
| 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% |
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 | $9.04 | $2.62 | 62,155,138.0 | -9.43% |
| 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% |
0.23%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):