TripAdvisor (TRIP)

Historical Prices For TripAdvisor (TRIP)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	12.73	12.88	12.58	12.73	1,715,689	12.73
4/24/2025	12.40	12.74	12.28	12.70	1,562,268	12.70
4/23/2025	12.46	12.87	12.21	12.34	2,171,862	12.34
4/22/2025	11.65	11.97	11.57	11.89	2,017,073	11.89
4/21/2025	11.60	11.65	11.22	11.42	1,789,630	11.42
4/17/2025	11.80	11.87	11.56	11.72	1,598,001	11.72
4/16/2025	11.72	11.95	11.56	11.77	1,914,243	11.77
4/15/2025	11.66	11.89	11.58	11.86	1,819,797	11.86
4/14/2025	11.92	11.97	11.43	11.71	2,092,038	11.71
4/11/2025	11.42	11.72	11.15	11.62	2,968,926	11.62
4/10/2025	12.11	12.11	11.09	11.44	3,695,785	11.44
4/09/2025	10.70	12.71	10.43	12.61	4,752,456	12.61
4/08/2025	11.59	12.04	10.50	10.67	3,777,499	10.67
4/07/2025	11.03	11.88	10.54	11.20	3,937,363	11.20
4/04/2025	12.40	12.56	11.48	11.69	4,586,887	11.69
4/03/2025	13.56	13.56	12.94	12.98	4,228,692	12.98
4/02/2025	13.85	14.46	13.85	14.31	1,818,312	14.31
4/01/2025	14.03	14.12	13.75	14.03	2,717,284	14.03
3/31/2025	13.94	14.25	13.39	14.17	2,514,364	14.17
3/28/2025	14.68	14.69	13.96	14.09	1,727,663	14.09
3/27/2025	15.00	15.08	14.58	14.68	1,995,090	14.68
3/26/2025	15.35	15.43	14.86	15.09	2,450,694	15.09
3/25/2025	15.08	15.46	15.07	15.33	2,329,176	15.33
3/24/2025	15.15	15.19	14.79	15.01	2,652,019	15.01
3/21/2025	14.81	14.97	14.64	14.89	1,988,090	14.89
3/20/2025	14.77	15.18	14.73	14.98	2,344,181	14.98
3/19/2025	14.40	14.97	14.40	14.81	3,101,637	14.81
3/18/2025	14.46	14.54	14.15	14.34	2,947,665	14.34
3/17/2025	13.86	14.60	13.86	14.45	3,252,096	14.45
3/14/2025	13.95	14.05	13.80	13.84	2,569,029	13.84
3/13/2025	13.75	13.97	13.54	13.68	3,588,876	13.68
3/12/2025	13.68	13.88	13.36	13.75	3,955,650	13.75
3/11/2025	13.30	13.66	13.13	13.57	5,963,465	13.57
3/10/2025	13.84	13.96	13.22	13.31	4,659,408	13.31
3/07/2025	13.90	14.24	13.57	14.17	2,908,838	14.17
3/06/2025	13.49	14.22	13.49	13.95	3,625,675	13.95
3/05/2025	13.76	13.79	13.35	13.69	3,055,507	13.69
3/04/2025	14.06	14.08	13.48	13.79	3,118,798	13.79
3/03/2025	14.77	15.16	14.35	14.39	2,140,813	14.39
2/28/2025	14.40	14.93	14.35	14.80	2,431,034	14.80
2/27/2025	14.91	14.94	14.33	14.45	2,626,764	14.45
2/26/2025	15.09	15.40	14.88	14.91	2,049,103	14.91
2/25/2025	14.99	15.18	14.78	14.97	2,897,875	14.97
2/24/2025	15.12	15.24	14.79	15.02	3,335,690	15.02
2/21/2025	16.47	16.52	14.92	15.11	5,350,811	15.11
2/20/2025	17.21	17.35	15.95	16.50	5,104,641	16.50
2/19/2025	17.49	18.09	17.22	17.70	3,926,214	17.70
2/18/2025	17.81	17.87	17.13	17.64	2,933,928	17.64
2/14/2025	17.94	18.20	17.81	17.81	2,064,437	17.81
2/13/2025	17.60	17.81	17.32	17.75	1,718,084	17.75
2/12/2025	17.64	17.80	17.39	17.66	2,168,095	17.66
2/11/2025	18.33	18.66	17.72	17.84	2,091,764	17.84
2/10/2025	18.37	18.52	18.15	18.41	2,109,162	18.41
2/07/2025	17.83	18.34	17.68	18.29	2,750,461	18.29
2/06/2025	17.39	17.61	17.23	17.48	1,397,182	17.48
2/05/2025	17.36	17.88	17.28	17.47	1,674,872	17.47
2/04/2025	17.44	17.57	16.98	17.43	2,235,385	17.43
2/03/2025	17.00	17.64	16.94	17.27	1,863,002	17.27
1/31/2025	17.49	17.87	17.41	17.56	1,582,691	17.56
1/30/2025	17.78	17.84	17.38	17.48	1,950,109	17.48
1/29/2025	17.86	18.10	17.68	17.74	1,875,842	17.74
1/28/2025	17.65	17.91	17.27	17.86	1,799,502	17.86