NASDAQ:TRIP | Historical Stock Price | TripAdvisor, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-12-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.86$14.76$24.58$40.94$68.17$113.532011-12-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$41.92$41.922,324,700——
2012-12-28$41.34$41.34653,400——
2012-12-27$41.93$41.93785,000——
2012-12-26$41.80$41.80793,200——
2012-12-24$42.25$42.251,264,100——
2012-12-21$41.97$41.972,444,900——
2012-12-20$42.97$42.972,640,100——
2012-12-19$43.41$43.411,986,500——
2012-12-18$42.98$42.985,502,200——
2012-12-17$43.45$43.454,647,900——
2012-12-14$41.67$41.672,446,900——
2012-12-13$42.71$42.713,991,100——
2012-12-12$42.65$42.656,426,300——
2012-12-11$40.91$40.9112,177,200——
2012-12-10$38.39$38.391,933,400——
2012-12-07$38.59$38.591,496,700——
2012-12-06$39.29$39.291,858,800——
2012-12-05$38.37$38.372,426,400——
2012-12-04$37.53$37.533,610,800——
2012-12-03$37.70$37.703,229,000——
2012-11-30$38.19$38.192,961,200——
2012-11-29$37.87$37.871,845,200——
2012-11-28$37.90$37.90990,700——
2012-11-27$37.77$37.77702,500——
2012-11-26$37.91$37.91767,700——
2012-11-23$38.00$38.00581,900——
2012-11-21$37.40$37.401,836,700——
2012-11-20$37.28$37.282,253,600——
2012-11-19$38.16$38.162,747,700——
2012-11-16$38.03$38.034,298,900——
2012-11-15$36.60$36.604,309,200——
2012-11-14$35.64$35.642,583,300——
2012-11-13$35.54$35.541,738,900——
2012-11-12$34.98$34.982,787,300——
2012-11-09$34.31$34.314,891,400——
2012-11-08$34.17$34.172,536,900——
2012-11-07$34.00$34.003,693,500——
2012-11-06$33.83$33.832,094,800——
2012-11-05$34.45$34.452,430,600——
2012-11-02$35.12$35.1212,211,100——
2012-11-01$29.41$29.417,728,700——
2012-10-31$30.29$30.295,069,300——
2012-10-26$30.27$30.277,092,100——
2012-10-25$30.78$30.782,024,700——
2012-10-24$31.40$31.402,110,400——
2012-10-23$31.50$31.502,252,900——
2012-10-22$30.70$30.701,389,400——
2012-10-19$29.93$29.933,519,600——
2012-10-18$30.57$30.572,785,700——
2012-10-17$31.09$31.093,058,100——
2012-10-16$31.18$31.181,981,800——
2012-10-15$31.49$31.491,787,000——
2012-10-12$31.22$31.223,370,900——
2012-10-11$31.15$31.153,091,000——
2012-10-10$32.22$32.221,935,300——
2012-10-09$32.52$32.522,518,400——
2012-10-08$33.57$33.571,463,000——
2012-10-05$33.49$33.492,723,000——
2012-10-04$33.40$33.401,924,400——
2012-10-03$32.12$32.122,502,900——
2012-10-02$32.39$32.391,951,800——
2012-10-01$31.94$31.943,920,200——
2012-09-28$32.93$32.932,988,400——
2012-09-27$33.42$33.423,641,000——
2012-09-26$33.24$33.241,886,400——
2012-09-25$33.74$33.742,135,900——
2012-09-24$33.70$33.702,424,400——
2012-09-21$34.53$34.534,039,400——
2012-09-20$34.48$34.481,981,700——
2012-09-19$34.90$34.901,784,000——
2012-09-18$34.73$34.732,077,900——
2012-09-17$35.81$35.811,526,000——
2012-09-14$36.06$36.062,209,100——
2012-09-13$36.34$36.341,885,000——
2012-09-12$35.25$35.251,176,700——
2012-09-11$35.38$35.381,408,700——
2012-09-10$35.29$35.29913,100——
2012-09-07$35.61$35.611,156,100——
2012-09-06$35.45$35.452,343,700——
2012-09-05$35.40$35.402,694,000——
2012-09-04$34.65$34.652,225,000——
2012-08-31$33.44$33.441,273,500——
2012-08-30$33.71$33.71976,400——
2012-08-29$34.21$34.211,701,900——
2012-08-28$34.26$34.262,563,100——
2012-08-27$33.97$33.97737,100——
2012-08-24$34.05$34.055,589,400——
2012-08-23$33.54$33.542,111,800——
2012-08-22$33.94$33.941,716,500——
2012-08-21$34.05$34.052,442,900——
2012-08-20$33.84$33.841,842,900——
2012-08-17$33.45$33.453,050,900——
2012-08-16$33.85$33.851,992,300——
2012-08-15$33.96$33.964,098,600——
2012-08-14$33.16$33.165,752,700——
2012-08-13$33.52$33.529,384,300——
2012-08-10$35.10$35.103,806,700——
2012-08-09$36.18$36.181,646,400——
2012-08-08$36.77$36.774,031,900——
2012-08-07$38.66$38.662,066,600——
2012-08-06$38.01$38.011,985,700——
2012-08-03$36.68$36.682,291,800——
2012-08-02$36.21$36.211,661,900——
2012-08-01$36.57$36.572,856,800——
2012-07-31$37.41$37.413,158,500——
2012-07-30$36.01$36.012,592,100——
2012-07-27$35.41$35.413,029,600——
2012-07-26$35.04$35.046,637,500——
2012-07-25$36.18$36.189,251,500——
2012-07-24$43.47$43.476,151,600——
2012-07-23$45.61$45.612,383,600——
2012-07-20$44.90$44.902,210,600——
2012-07-19$45.10$45.102,613,600——
2012-07-18$45.42$45.42815,300——
2012-07-17$45.52$45.521,760,700——
2012-07-16$46.15$46.151,010,600——
2012-07-13$45.85$45.852,290,500——
2012-07-12$43.88$43.881,544,400——
2012-07-11$44.28$44.28923,100——
2012-07-10$44.76$44.761,248,500——
2012-07-09$45.44$45.44926,100——
2012-07-06$46.36$46.36887,100——
2012-07-05$46.27$46.271,517,900——
2012-07-03$46.05$46.05562,800——
2012-07-02$46.00$46.001,814,900——
2012-06-29$44.69$44.691,908,900——
2012-06-28$43.58$43.581,209,500——
2012-06-27$44.42$44.42996,800——
2012-06-26$44.01$44.01890,600——
2012-06-25$44.07$44.071,158,500——
2012-06-22$45.53$45.533,595,400——
2012-06-21$43.01$43.01977,800——
2012-06-20$43.29$43.291,370,100——
2012-06-19$44.24$44.241,842,000——
2012-06-18$44.91$44.911,449,000——
2012-06-15$44.38$44.381,995,900——
2012-06-14$44.05$44.05957,000——
2012-06-13$43.43$43.431,474,300——
2012-06-12$45.02$45.022,116,600——
2012-06-11$42.94$42.942,273,900——
2012-06-08$43.02$43.021,976,700——
2012-06-07$41.67$41.671,862,200——
2012-06-06$42.99$42.992,165,700——
2012-06-05$41.09$41.091,301,600——
2012-06-04$41.49$41.491,525,100——
2012-06-01$41.02$41.022,355,900——
2012-05-31$42.88$42.882,499,100——
2012-05-30$43.16$43.162,061,700——
2012-05-29$45.26$45.261,567,700——
2012-05-25$45.00$45.002,139,200——
2012-05-24$44.40$44.401,650,000——
2012-05-23$45.15$45.153,128,000——
2012-05-22$42.63$42.632,271,500——
2012-05-21$42.17$42.172,208,700——
2012-05-18$40.66$40.663,278,800——
2012-05-17$41.03$41.032,521,900——
2012-05-16$43.64$43.643,112,900——
2012-05-15$42.65$42.652,558,300——
2012-05-14$41.64$41.641,306,600——
2012-05-11$41.73$41.731,494,900——
2012-05-10$40.79$40.791,546,800——
2012-05-09$40.68$40.681,071,200——
2012-05-08$41.20$41.202,288,500——
2012-05-07$40.97$40.973,029,100——
2012-05-04$40.20$40.204,765,300——
2012-05-03$40.90$40.903,519,600——
2012-05-02$42.63$42.637,645,700——
2012-05-01$36.53$36.534,908,600——
2012-04-30$37.51$37.512,465,500——
2012-04-27$36.87$36.875,913,200——
2012-04-26$34.38$34.381,977,600——
2012-04-25$33.69$33.691,181,900——
2012-04-24$33.38$33.38927,200——
2012-04-23$33.94$33.943,340,600——
2012-04-20$35.02$35.021,228,300——
2012-04-19$35.22$35.221,065,200——
2012-04-18$35.44$35.44937,400——
2012-04-17$35.00$35.001,941,400——
2012-04-16$33.83$33.83918,800——
2012-04-13$34.50$34.50559,500——
2012-04-12$35.10$35.101,290,800——
2012-04-11$34.79$34.791,014,600——
2012-04-10$34.58$34.581,154,100——
2012-04-09$35.50$35.501,097,200——
2012-04-05$36.23$36.232,259,000——
2012-04-04$36.25$36.251,635,000——
2012-04-03$36.59$36.591,833,000——
2012-04-02$37.37$37.373,569,600——
2012-03-30$35.67$35.673,047,000——
2012-03-29$35.16$35.161,575,000——
2012-03-28$34.57$34.571,842,600——
2012-03-27$35.29$35.292,897,800——
2012-03-26$34.30$34.302,182,000——
2012-03-23$33.27$33.27531,200——
2012-03-22$33.25$33.251,047,200——
2012-03-21$33.77$33.771,316,200——
2012-03-20$34.09$34.091,064,500——
2012-03-19$34.00$34.00855,800——
2012-03-16$34.00$34.004,298,000——
2012-03-15$32.47$32.472,319,000——
2012-03-14$30.99$30.991,230,200——
2012-03-13$30.48$30.482,280,100——
2012-03-12$30.70$30.701,490,800——
2012-03-09$30.70$30.70705,500——
2012-03-08$31.26$31.261,151,700——
2012-03-07$31.07$31.071,478,100——
2012-03-06$31.42$31.421,034,800——
2012-03-05$31.97$31.97648,900——
2012-03-02$32.45$32.451,640,400——
2012-03-01$32.62$32.622,641,400——
2012-02-29$32.23$32.231,356,200——
2012-02-28$32.31$32.312,442,000——
2012-02-27$31.91$31.911,438,400——
2012-02-24$31.80$31.801,904,100——
2012-02-23$30.59$30.592,041,700——
2012-02-22$30.00$30.003,275,500——
2012-02-21$30.67$30.672,462,700——
2012-02-17$30.70$30.701,939,900——
2012-02-16$30.40$30.402,583,300——
2012-02-15$29.28$29.284,922,800——
2012-02-14$27.63$27.634,072,100——
2012-02-13$28.59$28.592,396,400——
2012-02-10$30.04$30.043,623,600——
2012-02-09$29.34$29.3412,923,400——
2012-02-08$34.34$34.343,220,900——
2012-02-07$34.84$34.842,235,900——
2012-02-06$35.15$35.151,968,000——
2012-02-03$35.38$35.382,993,500——
2012-02-02$34.88$34.882,447,800——
2012-02-01$35.06$35.063,610,100——
2012-01-31$32.91$32.911,261,100——
2012-01-30$31.64$31.64904,500——
2012-01-27$31.24$31.241,227,500——
2012-01-26$31.05$31.051,881,500——
2012-01-25$31.49$31.492,349,300——
2012-01-24$30.69$30.691,299,100——
2012-01-23$30.38$30.382,565,400——
2012-01-20$30.40$30.401,307,600——
2012-01-19$30.33$30.332,712,900——
2012-01-18$29.03$29.031,205,200——
2012-01-17$28.99$28.993,210,100——
2012-01-13$29.51$29.511,993,400——
2012-01-12$28.46$28.462,005,600——
2012-01-11$27.79$27.791,803,300——
2012-01-10$27.75$27.754,177,500——
2012-01-09$26.26$26.261,965,300——
2012-01-06$25.57$25.571,484,800——
2012-01-05$25.52$25.521,534,700——
2012-01-04$25.68$25.681,681,000——
2012-01-03$26.63$26.633,721,800——