Get the Stockscreener App
15.02
0.54%
0.08
After Hours:
15.00
-0.02
-0.13%
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 09, 2025, is $15.02.
- 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 44.01% to $15.02 now.
- The 52-week high stock price for TRIP is $19.37, representing a 28.96% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for TRIP is $10.43, indicating a -30.56% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $15.34 | $14.74 | $0.599 | 4,269,485.0 | +0.54% |
| May 08, 2025 | $15.15 | $14.51 | $0.64 | 3,705,831.0 | +4.04% |
| May 07, 2025 | $14.47 | $12.91 | $1.56 | 7,075,570.0 | +12.54% |
| May 06, 2025 | $12.83 | $12.46 | $0.375 | 4,143,909.0 | +0.24% |
| May 05, 2025 | $13.05 | $12.60 | $0.455 | 2,715,537.0 | -1.09% |
| May 02, 2025 | $12.96 | $12.62 | $0.335 | 1,683,094.0 | +1.42% |
| May 01, 2025 | $12.99 | $12.51 | $0.485 | 2,351,905.0 | +1.93% |
| Apr 30, 2025 | $12.52 | $12.11 | $0.405 | 1,654,165.0 | -2.05% |
| Apr 29, 2025 | $12.86 | $12.60 | $0.26 | 2,569,031.0 | -0.86% |
| Apr 28, 2025 | $13.07 | $12.57 | $0.50 | 1,553,664.0 | +0.71% |
| Apr 25, 2025 | $12.88 | $12.58 | $0.305 | 1,715,403.0 | +0.24% |
| Apr 24, 2025 | $12.74 | $12.28 | $0.46 | 1,562,206.0 | +2.92% |
| Apr 23, 2025 | $12.87 | $12.21 | $0.655 | 2,171,688.0 | +3.78% |
| Apr 22, 2025 | $11.97 | $11.57 | $0.4045 | 2,016,551.0 | +4.12% |
| Apr 21, 2025 | $11.65 | $11.22 | $0.43 | 1,789,574.0 | -2.56% |
| Apr 17, 2025 | $11.87 | $11.56 | $0.31 | 1,597,873.0 | -0.42% |
| Apr 16, 2025 | $11.95 | $11.56 | $0.385 | 1,913,644.0 | -0.76% |
| Apr 15, 2025 | $11.89 | $11.58 | $0.31 | 1,818,639.0 | +1.28% |
| Apr 14, 2025 | $11.97 | $11.43 | $0.545 | 2,091,453.0 | +0.77% |
| Apr 11, 2025 | $11.72 | $11.15 | $0.565 | 2,968,309.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $15.34 | $12.46 | $2.88 | 30,214,816.0 | +20.64% |
| 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% |
1.01%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):