Get the Stockscreener App
18.33
4.53%
0.85
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 February 07, 2025, is $18.33.
- Tripadvisor Inc all-time high stock price is $111.24, occurred on June 30, 2014.
- The lowest Tripadvisor Inc stock price recorded was $12.93 on September 11, 2024. Since then, Tripadvisor Inc's stock price has risen over 41.82% to $18.33 now.
- The 52-week high stock price for TRIP is $28.76, representing a 56.90% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for TRIP is $12.93, indicating a -29.49% decrease from the current share price, occurred on September 11, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $18.34 | $17.68 | $0.66 | 1,971,973.0 | +4.74% |
| Feb 06, 2025 | $17.61 | $17.23 | $0.38 | 1,392,234.0 | +0.06% |
| Feb 05, 2025 | $17.88 | $17.28 | $0.595 | 1,636,458.0 | +0.23% |
| Feb 04, 2025 | $17.57 | $16.98 | $0.595 | 2,196,020.0 | +0.93% |
| Feb 03, 2025 | $17.64 | $16.94 | $0.695 | 1,834,785.0 | -1.65% |
| Jan 31, 2025 | $17.87 | $17.41 | $0.465 | 1,512,397.0 | +0.46% |
| Jan 30, 2025 | $17.84 | $17.38 | $0.465 | 1,943,420.0 | -1.47% |
| Jan 29, 2025 | $18.10 | $17.68 | $0.415 | 1,834,974.0 | -0.67% |
| Jan 28, 2025 | $17.91 | $17.27 | $0.64 | 1,792,119.0 | +1.08% |
| Jan 27, 2025 | $18.03 | $17.15 | $0.88 | 3,200,051.0 | +0.06% |
| Jan 24, 2025 | $17.94 | $17.44 | $0.50 | 3,709,612.0 | -1.51% |
| Jan 23, 2025 | $17.95 | $15.83 | $2.12 | 7,783,357.0 | +13.91% |
| Jan 22, 2025 | $16.08 | $15.69 | $0.39 | 2,212,933.0 | -1.01% |
| Jan 21, 2025 | $16.25 | $15.83 | $0.421 | 2,805,372.0 | -0.81% |
| Jan 17, 2025 | $16.07 | $15.65 | $0.42 | 2,693,458.0 | +2.36% |
| Jan 16, 2025 | $15.74 | $15.10 | $0.64 | 2,178,022.0 | +2.62% |
| Jan 15, 2025 | $15.60 | $15.19 | $0.41 | 2,524,435.0 | +2.97% |
| Jan 14, 2025 | $14.98 | $14.18 | $0.80 | 1,684,287.0 | +3.35% |
| Jan 13, 2025 | $14.40 | $13.91 | $0.485 | 2,307,065.0 | +0.99% |
| Jan 10, 2025 | $15.00 | $13.95 | $1.05 | 2,739,927.0 | -5.84% |
| Jan 08, 2025 | $15.20 | $14.50 | $0.70 | 3,157,306.0 | -1.76% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $18.34 | $16.94 | $1.40 | 9,031,470.0 | +4.27% |
| 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% |
3.31%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):