Get the Stockscreener App
17.69
4.37%
0.74
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 22, 2025, is $17.69.
- 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 69.61% to $17.69 now.
- The 52-week high stock price for TRIP is $19.26, representing a 8.88% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for TRIP is $10.43, indicating a -41.04% 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 22, 2025 | $17.80 | $16.80 | $1.00 | 2,265,564.0 | +4.37% |
| Aug 21, 2025 | $17.10 | $16.75 | $0.35 | 1,276,195.0 | -1.22% |
| Aug 20, 2025 | $17.19 | $16.79 | $0.405 | 1,905,929.0 | +1.18% |
| Aug 19, 2025 | $17.14 | $16.65 | $0.49 | 1,906,661.0 | +1.44% |
| Aug 18, 2025 | $17.54 | $16.70 | $0.835 | 2,984,166.0 | -5.11% |
| Aug 15, 2025 | $18.23 | $17.61 | $0.62 | 2,015,239.0 | -2.27% |
| Aug 14, 2025 | $18.55 | $17.92 | $0.6338 | 2,346,536.0 | -0.83% |
| Aug 13, 2025 | $18.57 | $17.94 | $0.63 | 3,721,943.0 | +1.11% |
| Aug 12, 2025 | $18.19 | $17.46 | $0.73 | 5,902,320.0 | +1.07% |
| Aug 11, 2025 | $18.33 | $17.55 | $0.78 | 3,175,185.0 | -1.00% |
| Aug 08, 2025 | $19.26 | $17.02 | $2.24 | 11,275,291.0 | +11.68% |
| Aug 07, 2025 | $16.73 | $15.95 | $0.78 | 4,072,540.0 | -2.37% |
| Aug 06, 2025 | $16.57 | $16.15 | $0.42 | 1,694,322.0 | +1.54% |
| Aug 05, 2025 | $16.59 | $16.09 | $0.495 | 2,128,248.0 | -1.04% |
| Aug 04, 2025 | $16.58 | $16.21 | $0.37 | 2,400,047.0 | +1.17% |
| 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% |
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 | $19.26 | $15.95 | $3.31 | 54,878,671.0 | +1.14% |
| 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% |
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% |
6.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):