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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.38$34.161,923,600——
2019-12-30$30.02$33.761,303,500——
2019-12-27$30.29$34.061,440,700——
2019-12-26$30.35$34.132,359,000——
2019-12-24$30.15$33.90986,400——
2019-12-23$29.89$33.614,385,800——
2019-12-20$30.06$33.8025,284,300——
2019-12-19$30.34$34.123,660,900——
2019-12-18$29.89$33.613,099,500——
2019-12-17$29.21$32.854,194,200——
2019-12-16$29.47$33.143,352,900——
2019-12-13$29.25$32.891,963,800——
2019-12-12$29.45$33.122,210,600——
2019-12-11$28.94$32.541,863,000——
2019-12-10$28.97$32.582,138,000——
2019-12-09$28.84$32.434,139,200——
2019-12-06$29.04$32.662,228,300——
2019-12-05$29.03$32.642,240,100——
2019-12-04$28.55$32.102,493,500——
2019-12-03$27.91$31.393,548,900——
2019-12-02$28.48$32.032,566,600——
2019-11-29$28.40$31.941,116,400——
2019-11-27$28.68$32.252,672,500——
2019-11-26$29.11$32.733,670,300——
2019-11-25$28.58$32.146,903,900——
2019-11-22$27.98$31.462,860,200——
2019-11-21$28.06$31.554,128,100——
2019-11-20$27.98$31.463,880,400——
2019-11-19$28.38$31.916,283,500——
2019-11-18$31.61$31.616,437,000——
2019-11-15$31.14$31.143,307,600——
2019-11-14$31.06$31.063,758,500——
2019-11-13$30.84$30.842,647,200——
2019-11-12$31.70$31.703,120,200——
2019-11-11$31.75$31.753,503,000——
2019-11-08$31.96$31.966,135,700——
2019-11-07$31.65$31.6516,914,500——
2019-11-06$40.79$40.792,377,100——
2019-11-05$40.98$40.981,545,500——
2019-11-04$41.20$41.201,381,500——
2019-11-01$40.40$40.401,353,700——
2019-10-31$40.40$40.401,195,700——
2019-10-30$40.26$40.26763,400——
2019-10-29$39.77$39.771,482,600——
2019-10-28$40.52$40.52928,400——
2019-10-25$40.32$40.321,128,300——
2019-10-24$39.22$39.221,478,900——
2019-10-23$39.91$39.911,624,500——
2019-10-22$38.88$38.882,698,600——
2019-10-21$37.79$37.791,199,000——
2019-10-18$37.42$37.421,667,600——
2019-10-17$38.93$38.93787,200——
2019-10-16$38.71$38.711,125,600——
2019-10-15$38.89$38.891,197,000——
2019-10-14$38.69$38.691,046,200——
2019-10-11$39.11$39.111,746,200——
2019-10-10$37.83$37.831,016,700——
2019-10-09$37.42$37.42811,800——
2019-10-08$37.23$37.231,530,700——
2019-10-07$38.80$38.801,206,900——
2019-10-04$38.98$38.981,557,400——
2019-10-03$38.65$38.651,445,900——
2019-10-02$37.50$37.501,856,400——
2019-10-01$38.23$38.231,253,500——
2019-09-30$38.68$38.681,121,300——
2019-09-27$38.43$38.431,852,700——
2019-09-26$37.89$37.891,360,500——
2019-09-25$38.04$38.041,642,400——
2019-09-24$37.80$37.802,123,300——
2019-09-23$38.16$38.161,622,500——
2019-09-20$39.13$39.132,564,900——
2019-09-19$40.29$40.291,373,900——
2019-09-18$40.97$40.971,329,700——
2019-09-17$41.44$41.44884,300——
2019-09-16$41.15$41.151,019,000——
2019-09-13$40.82$40.821,121,000——
2019-09-12$41.27$41.272,326,900——
2019-09-11$42.75$42.752,754,600——
2019-09-10$40.94$40.942,175,000——
2019-09-09$39.61$39.612,383,400——
2019-09-06$37.88$37.881,686,500——
2019-09-05$38.11$38.111,465,400——
2019-09-04$37.70$37.701,436,600——
2019-09-03$37.07$37.071,470,700——
2019-08-30$37.99$37.991,389,700——
2019-08-29$37.88$37.881,733,000——
2019-08-28$36.78$36.782,973,000——
2019-08-27$35.81$35.812,391,400——
2019-08-26$35.95$35.951,458,100——
2019-08-23$36.30$36.301,933,400——
2019-08-22$38.15$38.151,703,900——
2019-08-21$38.52$38.521,362,400——
2019-08-20$38.03$38.031,649,900——
2019-08-19$38.74$38.741,786,500——
2019-08-16$37.99$37.992,079,700——
2019-08-15$38.45$38.451,296,900——
2019-08-14$38.57$38.572,119,300——
2019-08-13$40.82$40.821,392,400——
2019-08-12$40.39$40.391,818,000——
2019-08-09$42.68$42.682,134,100——
2019-08-08$43.26$43.263,588,000——
2019-08-07$41.40$41.403,308,300——
2019-08-06$42.43$42.431,222,100——
2019-08-05$41.96$41.961,742,300——
2019-08-02$43.34$43.341,152,100——
2019-08-01$43.66$43.66994,400——
2019-07-31$44.15$44.151,096,900——
2019-07-30$44.20$44.201,480,800——
2019-07-29$45.33$45.331,747,400——
2019-07-26$46.60$46.601,137,700——
2019-07-25$46.00$46.00948,600——
2019-07-24$46.86$46.861,190,900——
2019-07-23$46.03$46.031,483,000——
2019-07-22$44.60$44.601,173,500——
2019-07-19$44.87$44.871,424,300——
2019-07-18$45.87$45.871,918,800——
2019-07-17$45.61$45.611,278,000——
2019-07-16$46.76$46.761,495,500——
2019-07-15$45.76$45.76888,400——
2019-07-12$45.23$45.231,320,800——
2019-07-11$45.95$45.951,007,100——
2019-07-10$45.80$45.801,358,200——
2019-07-09$45.79$45.791,664,800——
2019-07-08$45.54$45.541,651,700——
2019-07-05$47.57$47.57759,500——
2019-07-03$46.80$46.80652,300——
2019-07-02$47.25$47.251,383,000——
2019-07-01$46.79$46.791,001,400——
2019-06-28$46.29$46.291,374,000——
2019-06-27$46.58$46.582,382,200——
2019-06-26$44.05$44.051,674,400——
2019-06-25$44.51$44.512,009,300——
2019-06-24$46.41$46.411,346,900——
2019-06-21$47.30$47.301,776,600——
2019-06-20$46.75$46.751,252,500——
2019-06-19$47.19$47.191,920,100——
2019-06-18$46.31$46.311,007,500——
2019-06-17$45.68$45.681,026,000——
2019-06-14$45.55$45.55757,100——
2019-06-13$46.28$46.28979,900——
2019-06-12$45.45$45.45948,100——
2019-06-11$45.81$45.81823,700——
2019-06-10$45.65$45.65728,700——
2019-06-07$45.27$45.271,388,900——
2019-06-06$44.84$44.84904,800——
2019-06-05$45.05$45.05983,700——
2019-06-04$45.36$45.362,237,200——
2019-06-03$42.66$42.661,538,700——
2019-05-31$42.27$42.271,104,000——
2019-05-30$43.03$43.031,000,900——
2019-05-29$43.32$43.321,360,700——
2019-05-28$44.22$44.221,835,700——
2019-05-24$45.24$45.241,131,000——
2019-05-23$45.55$45.551,658,500——
2019-05-22$46.51$46.511,591,900——
2019-05-21$45.74$45.742,121,300——
2019-05-20$44.94$44.941,183,800——
2019-05-17$44.99$44.991,695,700——
2019-05-16$46.75$46.751,662,900——
2019-05-15$47.20$47.201,808,000——
2019-05-14$47.00$47.001,981,300——
2019-05-13$46.00$46.002,142,800——
2019-05-10$47.47$47.473,208,500——
2019-05-09$48.83$48.832,828,200——
2019-05-08$48.67$48.6710,980,500——
2019-05-07$54.94$54.943,531,400——
2019-05-06$56.22$56.223,282,200——
2019-05-03$55.08$55.082,551,900——
2019-05-02$52.44$52.441,545,700——
2019-05-01$52.24$52.241,281,200——
2019-04-30$53.23$53.232,175,600——
2019-04-29$53.38$53.381,374,200——
2019-04-26$53.39$53.391,087,400——
2019-04-25$52.86$52.861,503,300——
2019-04-24$53.05$53.051,065,000——
2019-04-23$53.61$53.611,886,700——
2019-04-22$51.86$51.86843,800——
2019-04-18$51.72$51.721,041,800——
2019-04-17$50.79$50.791,503,100——
2019-04-16$52.23$52.231,145,500——
2019-04-15$52.42$52.421,057,300——
2019-04-12$52.59$52.591,636,000——
2019-04-11$53.88$53.88746,600——
2019-04-10$53.37$53.37873,900——
2019-04-09$53.02$53.021,520,300——
2019-04-08$52.21$52.211,493,000——
2019-04-05$52.90$52.901,318,300——
2019-04-04$53.70$53.701,239,300——
2019-04-03$53.53$53.531,282,100——
2019-04-02$52.56$52.561,030,800——
2019-04-01$52.74$52.741,809,500——
2019-03-29$51.45$51.451,380,900——
2019-03-28$51.23$51.231,263,000——
2019-03-27$50.69$50.691,911,500——
2019-03-26$50.92$50.921,046,200——
2019-03-25$50.78$50.781,426,900——
2019-03-22$50.75$50.751,753,600——
2019-03-21$52.33$52.33802,500——
2019-03-20$51.78$51.781,113,000——
2019-03-19$51.16$51.161,138,000——
2019-03-18$51.32$51.321,163,000——
2019-03-15$51.59$51.592,272,600——
2019-03-14$51.71$51.711,185,600——
2019-03-13$52.13$52.132,123,600——
2019-03-12$51.30$51.302,299,300——
2019-03-11$51.81$51.811,225,000——
2019-03-08$50.91$50.911,844,200——
2019-03-07$51.05$51.053,301,600——
2019-03-06$50.65$50.654,035,100——
2019-03-05$52.32$52.321,734,000——
2019-03-04$52.70$52.702,332,500——
2019-03-01$52.54$52.542,719,500——
2019-02-28$53.17$53.172,384,900——
2019-02-27$54.13$54.131,808,100——
2019-02-26$53.24$53.241,962,500——
2019-02-25$53.17$53.172,834,400——
2019-02-22$54.94$54.942,226,700——
2019-02-21$54.38$54.382,324,300——
2019-02-20$55.40$55.402,422,200——
2019-02-19$56.43$56.432,636,600——
2019-02-15$56.81$56.812,549,300——
2019-02-14$57.76$57.763,153,900——
2019-02-13$56.94$56.949,644,400——
2019-02-12$60.39$60.394,838,300——
2019-02-11$59.54$59.544,154,700——
2019-02-08$59.20$59.203,126,100——
2019-02-07$58.67$58.671,492,300——
2019-02-06$59.22$59.221,859,500——
2019-02-05$59.95$59.952,993,000——
2019-02-04$57.62$57.622,213,100——
2019-02-01$57.62$57.621,625,200——
2019-01-31$57.38$57.381,290,100——
2019-01-30$57.11$57.111,319,600——
2019-01-29$56.34$56.341,360,400——
2019-01-28$56.79$56.791,485,300——
2019-01-25$57.23$57.231,228,600——
2019-01-24$56.69$56.691,492,700——
2019-01-23$55.58$55.581,604,600——
2019-01-22$55.31$55.312,335,600——
2019-01-18$59.04$59.041,639,200——
2019-01-17$58.45$58.452,137,700——
2019-01-16$56.90$56.901,444,600——
2019-01-15$56.75$56.751,575,900——
2019-01-14$55.76$55.761,322,100——
2019-01-11$56.02$56.022,431,500——
2019-01-10$57.56$57.562,092,200——
2019-01-09$57.84$57.843,060,300——
2019-01-08$57.17$57.172,866,800——
2019-01-07$55.24$55.242,192,900——
2019-01-04$53.92$53.923,208,200——
2019-01-03$51.04$51.042,316,200——
2019-01-02$54.22$54.222,221,500——