Get the Stockscreener App
16.21
7.32%
-1.28
After Hours:
16.53
0.32
+1.97%
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 August 01, 2025, is $16.21.
- 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 55.42% to $16.21 now.
- The 52-week high stock price for TRIP is $18.66, representing a 15.11% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for TRIP is $10.43, indicating a -35.66% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $16.98 | $16.15 | $0.83 | 3,542,921.0 | -7.32% |
| Jul 31, 2025 | $18.04 | $17.37 | $0.67 | 4,388,635.0 | -0.40% |
| Jul 30, 2025 | $17.94 | $17.25 | $0.685 | 2,763,734.0 | -0.68% |
| Jul 29, 2025 | $18.13 | $17.62 | $0.51 | 2,235,810.0 | -2.48% |
| Jul 28, 2025 | $18.20 | $17.84 | $0.36 | 1,996,127.0 | +1.74% |
| Jul 25, 2025 | $17.94 | $17.50 | $0.435 | 1,678,562.0 | -0.45% |
| Jul 24, 2025 | $18.35 | $17.88 | $0.47 | 2,558,954.0 | -1.86% |
| Jul 23, 2025 | $18.32 | $18.16 | $0.16 | 1,106,286.0 | +2.53% |
| Jul 22, 2025 | $18.27 | $17.11 | $1.16 | 3,474,066.0 | +2.65% |
| Jul 21, 2025 | $17.87 | $17.29 | $0.5752 | 2,066,734.0 | -1.03% |
| Jul 18, 2025 | $17.71 | $17.27 | $0.435 | 2,355,489.0 | +0.00% |
| Jul 17, 2025 | $17.98 | $17.50 | $0.49 | 3,492,094.0 | -0.74% |
| Jul 16, 2025 | $18.50 | $17.59 | $0.91 | 3,904,941.0 | -3.29% |
| Jul 15, 2025 | $18.33 | $18.02 | $0.305 | 3,659,857.0 | +0.44% |
| Jul 14, 2025 | $18.20 | $17.63 | $0.57 | 4,077,324.0 | +0.89% |
| Jul 11, 2025 | $18.27 | $17.79 | $0.485 | 5,334,260.0 | -0.88% |
| Jul 10, 2025 | $18.41 | $17.53 | $0.875 | 5,696,432.0 | +4.79% |
| Jul 09, 2025 | $17.64 | $17.19 | $0.45 | 2,934,492.0 | -0.91% |
| Jul 08, 2025 | $17.72 | $17.24 | $0.48 | 4,856,737.0 | +1.86% |
| Jul 07, 2025 | $17.91 | $16.88 | $1.03 | 9,717,874.0 | -1.89% |
| Jul 03, 2025 | $17.80 | $15.71 | $2.09 | 14,366,974.0 | +16.74% |
| Jul 02, 2025 | $15.12 | $13.82 | $1.30 | 5,247,763.0 | +8.07% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $16.98 | $16.15 | $0.83 | 3,542,921.0 | +0.00% |
| Jul, 2025 | $18.50 | $12.80 | $5.70 | 95,757,613.0 | +24.21% |
| 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% |
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% |
2.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):