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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.78$32.362,066,200——
2020-12-30$28.07$31.572,143,800——
2020-12-29$27.75$31.211,765,300——
2020-12-28$27.21$30.602,322,800——
2020-12-24$26.00$29.24901,700——
2020-12-23$26.12$29.371,471,500——
2020-12-22$25.88$29.103,476,600——
2020-12-21$26.05$29.294,734,800——
2020-12-18$26.99$30.354,465,300——
2020-12-17$26.75$30.082,949,600——
2020-12-16$27.32$30.721,781,100——
2020-12-15$27.84$31.312,884,500——
2020-12-14$27.53$30.962,768,200——
2020-12-11$28.41$31.951,883,400——
2020-12-10$29.38$33.042,016,600——
2020-12-09$29.39$33.051,842,100——
2020-12-08$29.49$33.161,588,100——
2020-12-07$30.00$33.744,437,800——
2020-12-04$30.94$34.793,365,200——
2020-12-03$28.60$32.163,189,400——
2020-12-02$28.62$32.182,868,300——
2020-12-01$27.59$31.033,247,500——
2020-11-30$26.10$29.352,677,700——
2020-11-27$27.53$30.96780,700——
2020-11-25$27.28$30.681,553,400——
2020-11-24$27.47$30.892,758,700——
2020-11-23$26.65$29.972,848,400——
2020-11-20$25.91$29.142,220,500——
2020-11-19$26.55$29.861,452,100——
2020-11-18$26.57$29.883,552,400——
2020-11-17$25.61$28.802,889,000——
2020-11-16$25.78$28.993,628,900——
2020-11-13$25.48$28.655,832,500——
2020-11-12$23.52$26.453,766,100——
2020-11-11$25.16$28.294,945,400——
2020-11-10$26.84$30.188,253,400——
2020-11-09$24.31$27.346,577,300——
2020-11-06$19.98$22.471,942,200——
2020-11-05$20.55$23.112,245,000——
2020-11-04$19.72$22.181,307,800——
2020-11-03$19.58$22.021,577,400——
2020-11-02$19.01$21.381,364,500——
2020-10-30$19.11$21.491,386,500——
2020-10-29$19.40$21.821,716,400——
2020-10-28$18.72$21.051,613,600——
2020-10-27$19.59$22.03892,700——
2020-10-26$20.11$22.612,150,300——
2020-10-23$20.91$23.512,089,900——
2020-10-22$20.75$23.333,468,800——
2020-10-21$19.75$22.211,450,300——
2020-10-20$19.65$22.101,493,100——
2020-10-19$19.15$21.531,635,700——
2020-10-16$19.51$21.941,415,300——
2020-10-15$19.78$22.241,239,800——
2020-10-14$19.90$22.381,516,200——
2020-10-13$20.08$22.581,561,200——
2020-10-12$21.02$23.641,582,300——
2020-10-09$20.37$22.911,577,900——
2020-10-08$20.22$22.741,384,800——
2020-10-07$20.17$22.681,632,600——
2020-10-06$19.70$22.152,815,800——
2020-10-05$19.30$21.702,040,700——
2020-10-02$19.35$21.762,158,500——
2020-10-01$19.87$22.341,393,000——
2020-09-30$19.59$22.032,098,200——
2020-09-29$19.58$22.021,945,600——
2020-09-28$19.82$22.291,699,900——
2020-09-25$19.32$21.731,421,100——
2020-09-24$18.93$21.292,011,700——
2020-09-23$19.03$21.402,484,400——
2020-09-22$19.88$22.362,557,400——
2020-09-21$19.47$21.893,396,300——
2020-09-18$20.75$23.334,027,200——
2020-09-17$21.10$23.732,089,400——
2020-09-16$21.32$23.972,098,200——
2020-09-15$21.04$23.662,358,700——
2020-09-14$21.32$23.972,158,900——
2020-09-11$21.27$23.921,731,700——
2020-09-10$21.43$24.102,380,000——
2020-09-09$21.23$23.873,640,000——
2020-09-08$22.03$24.772,875,300——
2020-09-04$22.60$25.411,601,500——
2020-09-03$22.80$25.641,807,300——
2020-09-02$23.71$26.661,660,800——
2020-09-01$23.16$26.041,784,900——
2020-08-31$23.37$26.282,274,700——
2020-08-28$24.56$27.622,619,100——
2020-08-27$24.37$27.404,128,800——
2020-08-26$22.93$25.792,635,500——
2020-08-25$23.67$26.622,474,200——
2020-08-24$23.38$26.292,713,000——
2020-08-21$22.00$24.741,481,500——
2020-08-20$21.99$24.731,691,100——
2020-08-19$21.92$24.651,369,600——
2020-08-18$21.96$24.691,930,700——
2020-08-17$22.21$24.982,253,600——
2020-08-14$22.29$25.072,431,000——
2020-08-13$22.26$25.033,679,900——
2020-08-12$23.01$25.874,214,100——
2020-08-11$22.13$24.894,958,000——
2020-08-10$21.17$23.812,461,100——
2020-08-07$21.06$23.684,254,300——
2020-08-06$21.57$24.264,000,200——
2020-08-05$21.09$23.721,307,400——
2020-08-04$20.72$23.30960,100——
2020-08-03$20.36$22.901,141,900——
2020-07-31$20.23$22.752,615,400——
2020-07-30$21.03$23.651,507,100——
2020-07-29$21.44$24.111,894,500——
2020-07-28$21.15$23.782,487,300——
2020-07-27$20.84$23.432,297,900——
2020-07-24$20.03$22.522,000,900——
2020-07-23$20.33$22.862,190,300——
2020-07-22$20.25$22.772,530,500——
2020-07-21$20.05$22.552,658,100——
2020-07-20$19.63$22.071,643,700——
2020-07-17$19.71$22.162,311,600——
2020-07-16$19.65$22.102,896,600——
2020-07-15$20.57$23.134,426,200——
2020-07-14$18.85$21.202,165,400——
2020-07-13$18.87$21.222,685,100——
2020-07-10$19.61$22.052,116,600——
2020-07-09$19.38$21.793,730,100——
2020-07-08$19.02$21.392,044,100——
2020-07-07$18.50$20.802,914,800——
2020-07-06$19.51$21.942,492,300——
2020-07-02$19.10$21.481,984,300——
2020-07-01$19.22$21.612,281,500——
2020-06-30$19.01$21.383,120,100——
2020-06-29$19.06$21.433,368,200——
2020-06-26$18.03$20.276,787,600——
2020-06-25$18.34$20.622,815,900——
2020-06-24$18.15$20.417,482,300——
2020-06-23$20.11$22.618,855,900——
2020-06-22$18.18$20.445,131,400——
2020-06-19$18.17$20.436,548,600——
2020-06-18$18.96$21.324,239,700——
2020-06-17$18.95$21.315,816,500——
2020-06-16$20.51$23.064,052,900——
2020-06-15$20.82$23.413,235,100——
2020-06-12$20.41$22.953,336,900——
2020-06-11$19.90$22.385,811,000——
2020-06-10$22.22$24.993,574,000——
2020-06-09$23.86$26.833,202,200——
2020-06-08$25.45$28.624,345,000——
2020-06-05$25.49$28.6610,782,400——
2020-06-04$22.01$24.754,320,500——
2020-06-03$22.83$25.674,576,100——
2020-06-02$21.19$23.833,827,500——
2020-06-01$21.85$24.575,664,600——
2020-05-29$19.28$21.6810,898,800——
2020-05-28$21.14$23.773,661,800——
2020-05-27$23.35$26.267,192,100——
2020-05-26$21.87$24.597,685,400——
2020-05-22$18.92$21.282,896,400——
2020-05-21$19.48$21.913,622,300——
2020-05-20$19.53$21.964,084,300——
2020-05-19$18.47$20.776,465,400——
2020-05-18$19.02$21.398,237,700——
2020-05-15$15.66$17.612,939,200——
2020-05-14$15.61$17.555,610,700——
2020-05-13$15.59$17.534,786,100——
2020-05-12$16.90$19.003,743,300——
2020-05-11$16.70$18.784,766,500——
2020-05-08$17.91$20.146,450,000——
2020-05-07$18.72$21.053,537,000——
2020-05-06$18.09$20.342,541,300——
2020-05-05$18.36$20.652,779,100——
2020-05-04$18.72$21.052,085,800——
2020-05-01$18.37$20.662,722,100——
2020-04-30$19.97$22.462,367,000——
2020-04-29$20.47$23.023,181,300——
2020-04-28$19.10$21.482,543,800——
2020-04-27$18.70$21.031,725,400——
2020-04-24$18.44$20.742,746,100——
2020-04-23$18.52$20.832,589,400——
2020-04-22$17.35$19.512,279,400——
2020-04-21$17.36$19.521,520,300——
2020-04-20$18.07$20.321,857,200——
2020-04-17$18.78$21.122,280,100——
2020-04-16$18.43$20.723,895,800——
2020-04-15$19.24$21.647,978,600——
2020-04-14$18.11$20.361,570,200——
2020-04-13$18.11$20.361,888,000——
2020-04-09$18.34$20.622,709,600——
2020-04-08$17.42$19.592,407,000——
2020-04-07$16.77$18.863,391,500——
2020-04-06$16.79$18.884,994,700——
2020-04-03$15.70$17.653,145,400——
2020-04-02$16.27$18.302,275,400——
2020-04-01$16.67$18.752,268,600——
2020-03-31$17.39$19.563,752,000——
2020-03-30$17.87$20.101,891,600——
2020-03-27$17.96$20.202,440,300——
2020-03-26$19.79$22.253,491,000——
2020-03-25$19.76$22.224,092,000——
2020-03-24$18.55$20.862,723,300——
2020-03-23$17.05$19.174,008,900——
2020-03-20$15.84$17.814,365,900——
2020-03-19$15.69$17.642,981,100——
2020-03-18$14.45$16.254,296,600——
2020-03-17$15.60$17.544,998,300——
2020-03-16$16.81$18.906,074,200——
2020-03-13$17.08$19.216,387,700——
2020-03-12$14.92$16.786,743,700——
2020-03-11$18.23$20.506,161,800——
2020-03-10$19.68$22.135,635,600——
2020-03-09$20.09$22.595,548,700——
2020-03-06$22.00$24.745,317,300——
2020-03-05$21.74$24.455,273,700——
2020-03-04$23.86$26.833,014,000——
2020-03-03$23.45$26.373,300,300——
2020-03-02$24.11$27.114,817,900——
2020-02-28$23.45$26.376,131,100——
2020-02-27$22.72$25.555,720,900——
2020-02-26$23.61$26.555,646,500——
2020-02-25$25.62$28.813,305,700——
2020-02-24$26.90$30.252,764,100——
2020-02-21$28.29$31.811,945,700——
2020-02-20$28.97$32.582,206,000——
2020-02-19$28.84$32.431,628,500——
2020-02-18$28.87$32.462,522,700——
2020-02-14$29.65$33.343,161,600——
2020-02-13$29.64$33.336,853,500——
2020-02-12$30.45$34.244,807,600——
2020-02-11$29.81$33.522,818,400——
2020-02-10$28.64$32.211,378,400——
2020-02-07$28.88$32.481,417,300——
2020-02-06$29.21$32.852,161,900——
2020-02-05$29.29$32.942,144,200——
2020-02-04$28.26$31.782,425,600——
2020-02-03$27.65$31.092,086,000——
2020-01-31$27.32$30.722,959,200——
2020-01-30$28.21$31.722,670,900——
2020-01-29$28.30$31.822,413,100——
2020-01-28$28.79$32.371,940,000——
2020-01-27$28.94$32.542,579,000——
2020-01-24$29.74$33.442,761,000——
2020-01-23$30.56$34.372,874,400——
2020-01-22$30.26$34.032,316,100——
2020-01-21$30.49$34.292,367,700——
2020-01-17$30.93$34.781,931,400——
2020-01-16$31.52$35.442,131,800——
2020-01-15$30.98$34.842,119,200——
2020-01-14$31.05$34.922,432,200——
2020-01-13$30.61$34.421,957,800——
2020-01-10$30.12$33.871,692,400——
2020-01-09$30.49$34.291,564,000——
2020-01-08$30.59$34.402,785,500——
2020-01-07$30.47$34.261,908,900——
2020-01-06$30.06$33.801,684,900——
2020-01-03$30.17$33.931,831,500——
2020-01-02$30.26$34.031,980,100——