TRIP
TripAdvisor (TRIP)
NASDAQ
$14.39-$0.006 (-0.04%)
Price as of Jul 13, 2026 7:56 PM EDT
  • $1.6B
    Market Cap
  • -20.70%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    +16.04%
    Low Price$12.36
    High Price$14.40
  • 3 Months
    +29.38%
    Low Price$9.30
    High Price$14.40
  • 1 Year
    -20.70%
    Low Price$9.24
    High Price$19.14
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
9.60
9.73
9.41
9.45
-2.17%
4,017,661
05/11/2026
10.29
10.43
9.63
9.66
-7.56%
3,990,015
05/08/2026
11.12
11.16
10.36
10.45
-6.95%
3,530,537
05/07/2026
11.18
11.60
11.05
11.23
+0.45%
4,854,794
05/07/2026
-$0.11 Earnings
05/06/2026
11.45
11.45
11.05
11.18
-0.89%
3,360,326
05/05/2026
11.36
11.41
11.25
11.28
-0.44%
2,564,239
05/04/2026
11.49
11.66
11.11
11.33
-1.99%
3,034,902
05/01/2026
11.24
11.65
11.19
11.56
+3.86%
2,489,054
04/30/2026
11.17
11.27
11.03
11.13
-0.45%
1,759,771
04/29/2026
10.69
11.26
10.69
11.18
+2.95%
2,354,896
04/28/2026
11.19
11.20
10.82
10.86
-2.95%
2,054,198
04/27/2026
11.18
11.30
11.06
11.19
0.00%
2,355,321
04/24/2026
10.90
11.20
10.75
11.19
+3.04%
3,114,933
04/23/2026
11.00
11.05
10.73
10.86
-1.90%
2,697,890
04/22/2026
11.38
11.46
10.92
11.07
-1.42%
2,122,502
04/21/2026
11.47
11.85
11.18
11.23
-2.18%
3,185,883
04/20/2026
11.31
11.55
11.13
11.48
+0.79%
3,256,440
04/17/2026
11.40
11.60
11.24
11.39
+1.42%
2,259,454
04/16/2026
11.65
11.73
11.17
11.23
-2.18%
3,664,120
04/15/2026
11.27
11.50
11.25
11.48
+1.95%
1,773,537
04/14/2026
11.13
11.39
11.13
11.26
+1.17%
3,250,007
04/13/2026
10.79
11.28
10.64
11.13
+1.92%
2,571,964
04/10/2026
11.49
11.52
10.86
10.92
-4.96%
2,700,267
04/09/2026
10.93
11.59
10.78
11.49
+5.12%
4,288,581
04/08/2026
11.25
11.31
10.83
10.93
+1.67%
4,152,093
04/07/2026
10.68
11.12
10.66
10.75
-0.92%
5,775,973
04/06/2026
10.85
11.19
10.63
10.85
0.00%
3,444,443
04/02/2026
10.26
10.91
10.25
10.85
+1.31%
8,104,243
04/01/2026
10.76
10.90
10.40
10.71
+0.47%
6,106,640
03/31/2026
10.39
10.69
10.22
10.66
+2.60%
3,817,730
03/30/2026
10.16
10.51
10.11
10.39
+2.77%
3,885,744
03/27/2026
10.42
10.50
10.04
10.11
+1.61%
6,132,197
03/26/2026
9.34
10.10
9.34
9.95
+4.63%
4,099,915
03/25/2026
9.84
10.03
9.41
9.51
-2.16%
3,551,969
03/24/2026
9.85
10.02
9.56
9.72
-3.19%
3,331,409
03/23/2026
9.55
10.14
9.25
10.04
+7.38%
6,184,338
03/20/2026
9.22
9.42
9.02
9.35
+0.65%
6,915,319
03/19/2026
9.22
9.40
9.01
9.29
+0.32%
4,292,657
03/18/2026
9.37
9.53
9.26
9.26
-2.63%
3,075,711
03/17/2026
9.69
9.97
9.48
9.51
-0.11%
2,413,440
03/16/2026
9.32
9.66
9.24
9.52
+3.03%
4,311,411
03/13/2026
9.31
9.48
9.16
9.24
-0.96%
3,606,053
03/12/2026
9.60
9.75
9.25
9.33
-5.09%
3,305,538
03/11/2026
10.03
10.16
9.67
9.83
-3.06%
4,475,609
03/10/2026
10.60
10.61
10.04
10.14
-4.43%
4,010,363
03/09/2026
10.17
10.65
10.02
10.61
+1.82%
3,365,705
03/06/2026
10.12
10.69
10.07
10.42
-0.76%
4,008,935
03/05/2026
10.42
11.08
10.42
10.50
+2.34%
5,147,558
03/04/2026
10.01
10.41
9.82
10.26
+3.43%
2,976,513
03/03/2026
9.72
10.03
9.61
9.92
-0.60%
3,044,015
03/02/2026
9.67
10.12
9.65
9.98
-1.29%
2,758,241
02/27/2026
9.93
10.12
9.76
10.11
-1.65%
2,329,851
02/26/2026
10.25
10.49
10.12
10.28
+1.98%
3,263,382
02/25/2026
10.12
10.23
9.97
10.08
+0.20%
2,842,734
02/24/2026
10.00
10.24
9.89
10.06
0.00%
5,021,733
02/23/2026
10.63
10.65
9.91
10.06
-6.94%
3,392,873
02/20/2026
10.41
11.02
10.32
10.81
+2.27%
3,017,955
02/19/2026
10.46
10.60
10.15
10.57
+1.05%
2,697,698