TRIP
TripAdvisor (TRIP)
NASDAQ
$8.52+$0.005 (+0.06%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $997.4M
    Market Cap
  • -46.41%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    -11.45%
    Low Price$8.04
    High Price$9.33
  • 3 Months
    -40.45%
    Low Price$8.04
    High Price$14.93
  • 1 Year
    -46.41%
    Low Price$8.04
    High Price$16.72
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
8.40
8.56
8.22
8.51
+1.61%
2,284,768
10/01/2026
8.43
8.51
8.25
8.38
+0.06%
3,159,792
09/30/2026
8.44
8.60
8.32
8.37
-0.36%
3,229,491
09/29/2026
8.42
8.42
8.21
8.40
-0.12%
3,205,369
09/28/2026
8.38
8.43
8.15
8.41
0.00%
4,348,727
09/25/2026
8.47
8.83
8.34
8.41
-1.29%
3,708,404
09/24/2026
8.06
8.65
8.06
8.52
+5.97%
6,992,536
09/23/2026
8.45
8.48
8.02
8.04
-5.96%
6,287,291
09/22/2026
8.99
8.99
8.50
8.55
-2.84%
6,241,599
09/21/2026
8.92
9.00
8.73
8.80
-0.45%
4,375,928
09/18/2026
8.90
9.18
8.79
8.84
-0.34%
4,579,602
09/17/2026
9.03
9.06
8.81
8.87
-0.78%
4,175,049
09/16/2026
8.99
9.03
8.79
8.94
-0.78%
2,083,187
09/15/2026
9.17
9.18
8.97
9.01
-2.38%
3,125,955
09/14/2026
9.20
9.37
8.97
9.23
+1.54%
4,293,926
09/11/2026
8.94
9.15
8.81
9.09
+3.00%
8,753,905
09/10/2026
8.59
8.90
8.41
8.83
+0.06%
6,119,456
09/09/2026
8.99
9.24
8.74
8.82
-2.92%
7,814,859
09/08/2026
9.19
9.28
8.97
9.09
-2.57%
3,947,309
09/04/2026
9.14
9.53
9.11
9.33
+0.38%
3,030,588
09/03/2026
9.71
9.87
9.27
9.29
-3.33%
2,716,604
09/02/2026
9.45
9.73
9.42
9.61
+1.59%
3,057,266
09/01/2026
9.38
9.60
9.35
9.46
-0.63%
2,758,627
08/31/2026
9.77
9.80
9.49
9.52
-3.55%
3,573,537
08/28/2026
9.85
9.98
9.77
9.87
+0.82%
2,057,926
08/27/2026
9.87
9.91
9.64
9.79
-0.81%
3,438,152
08/26/2026
10.17
10.20
9.85
9.87
-2.23%
2,421,408
08/25/2026
10.19
10.29
10.06
10.10
-0.93%
2,053,663
08/24/2026
10.03
10.34
10.02
10.19
+1.90%
2,062,503
08/21/2026
10.03
10.15
9.94
10.00
-0.30%
2,543,637
08/20/2026
10.38
10.39
9.97
10.03
-3.56%
3,288,148
08/19/2026
10.27
10.65
10.20
10.40
+1.66%
3,606,154
08/18/2026
10.23
10.41
10.12
10.23
+0.59%
3,441,151
08/17/2026
10.59
10.68
10.09
10.17
-5.31%
3,915,342
08/14/2026
11.02
11.10
10.70
10.74
-2.10%
2,356,538
08/13/2026
10.63
11.02
10.56
10.97
+2.43%
2,437,849
08/12/2026
10.80
10.93
10.45
10.71
-2.19%
3,066,630
08/11/2026
10.54
11.10
10.53
10.95
+1.58%
4,181,273
08/10/2026
10.72
11.14
10.54
10.78
0.00%
5,326,093
08/07/2026
10.67
11.07
10.53
10.78
+3.45%
6,181,502
08/06/2026
10.94
11.93
10.15
10.42
-25.52%
11,256,063
08/06/2026
$0.35 Earnings
08/05/2026
14.50
14.51
13.82
13.99
-2.37%
3,366,327
08/04/2026
14.31
14.59
14.22
14.33
-1.17%
5,070,312
08/03/2026
14.42
14.56
14.15
14.50
+2.36%
4,006,980
07/31/2026
14.40
14.40
14.05
14.17
-0.18%
1,884,336
07/30/2026
14.40
14.43
13.91
14.19
-2.67%
2,057,761
07/29/2026
14.83
15.04
14.46
14.58
-2.34%
5,296,455
07/28/2026
14.45
15.00
14.40
14.93
+4.55%
2,098,792
07/27/2026
13.92
14.44
13.91
14.28
+4.23%
1,893,649
07/24/2026
13.54
13.91
13.47
13.70
+1.56%
1,402,712
07/23/2026
13.65
13.78
13.26
13.49
-2.53%
1,646,001
07/22/2026
13.97
13.97
13.60
13.84
+0.29%
1,793,884
07/21/2026
13.85
14.21
13.68
13.80
-4.23%
3,421,003
07/20/2026
14.60
14.88
14.33
14.41
-1.17%
2,395,841
07/17/2026
14.60
14.90
14.40
14.58
-2.08%
2,512,624
07/16/2026
14.74
15.15
14.32
14.89
+1.99%
4,038,016
07/15/2026
13.82
14.69
13.82
14.60
+4.29%
2,677,809
07/14/2026
14.16
14.21
13.68
14.00
-2.78%
2,695,214
07/13/2026
14.08
14.81
13.92
14.40
+3.00%
4,102,472
07/10/2026
13.55
14.26
13.50
13.98
+4.88%
2,840,926
07/09/2026
13.06
13.47
12.99
13.33
+0.91%
2,995,129
07/08/2026
13.71
13.71
12.90
13.21
-3.72%
3,534,800
07/07/2026
14.05
14.29
13.60
13.72
-1.15%
3,016,125
07/06/2026
14.11
14.19
13.73
13.88
-2.87%
2,197,068
07/02/2026
13.90
14.31
13.72
14.29
+3.93%
3,078,910
07/01/2026
13.89
13.89
13.42
13.75
+0.29%
2,819,021
06/30/2026
14.00
14.03
13.68
13.71
-2.28%
2,399,212
06/29/2026
13.72
14.11
13.61
14.03
+1.96%
3,608,808
06/26/2026
12.78
13.90
12.63
13.76
+7.50%
5,715,484
06/25/2026
12.98
13.14
12.61
12.80
-1.39%
2,723,958
06/24/2026
12.37
13.00
12.29
12.98
+4.76%
3,473,537
06/23/2026
12.30
12.73
12.07
12.39
+0.24%
3,814,390
06/22/2026
12.71
12.97
12.33
12.36
-4.67%
3,818,078
06/18/2026
12.70
13.01
12.44
12.97
+2.82%
6,022,090
06/17/2026
12.64
13.00
12.50
12.61
-1.56%
4,167,831
06/16/2026
12.56
12.85
12.23
12.81
+1.99%
4,855,544
06/15/2026
13.60
14.20
12.55
12.56
+1.21%
13,727,173
06/12/2026
11.99
12.94
11.64
12.41
+4.20%
7,662,299
06/11/2026
11.44
12.01
11.35
11.91
+2.94%
3,226,603
06/10/2026
11.84
11.96
11.55
11.57
-3.18%
3,666,466
06/09/2026
11.80
12.10
11.62
11.95
+1.19%
3,081,552
06/08/2026
11.98
12.05
11.65
11.81
-0.42%
4,246,593
06/05/2026
11.97
12.13
11.68
11.86
-0.75%
2,879,403
06/04/2026
11.98
12.31
11.83
11.95
+0.08%
4,306,336
06/03/2026
11.86
12.03
11.58
11.94
0.00%
4,523,124
06/02/2026
12.34
12.34
11.78
11.94
-1.32%
4,868,668
06/01/2026
11.34
12.16
11.21
12.10
+8.23%
4,867,499
05/29/2026
11.05
11.31
10.84
11.18
+2.57%
3,806,800
05/28/2026
10.10
11.02
10.10
10.90
+6.97%
4,850,946
05/27/2026
10.03
10.29
10.03
10.19
+1.49%
3,042,739
05/26/2026
9.98
10.22
9.90
10.04
-0.40%
3,596,412
05/22/2026
9.90
10.10
9.71
10.08
+1.82%
2,859,103
05/21/2026
9.85
10.13
9.64
9.90
-0.30%
3,995,247
05/20/2026
9.26
9.99
9.04
9.93
+6.77%
6,550,410
05/19/2026
9.47
9.70
9.21
9.30
-2.41%
3,233,237
05/18/2026
9.51
9.85
9.39
9.53
+0.74%
4,520,140
05/15/2026
9.57
9.69
9.44
9.46
-1.46%
2,972,909
05/14/2026
9.65
9.72
9.44
9.60
-0.31%
3,746,247
05/13/2026
9.33
9.78
9.11
9.63
+1.90%
4,729,544