Tripadvisor Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	75.180	75.180	75.180	75.180	75.180	0
2026-07-13	70.420	75.880	70.420	75.180	75.180	171
2026-07-10	67.500	67.500	67.500	67.500	67.500	0
2026-07-09	67.500	67.500	67.500	67.500	67.500	1
2026-07-08	70.000	70.000	66.950	67.100	67.100	183
2026-07-07	51.720	51.720	51.720	51.720	51.720	0
2026-07-06	51.720	51.720	51.720	51.720	51.720	0
2026-07-03	51.720	51.720	51.720	51.720	51.720	0
2026-07-02	51.720	51.720	51.720	51.720	51.720	0
2026-07-01	51.720	51.720	51.720	51.720	51.720	0
2026-06-30	51.720	51.720	51.720	51.720	51.720	0
2026-06-29	51.720	51.720	51.720	51.720	51.720	0
2026-06-26	51.720	51.720	51.720	51.720	51.720	0
2026-06-25	51.720	51.720	51.720	51.720	51.720	0
2026-06-24	51.720	51.720	51.720	51.720	51.720	0
2026-06-23	51.720	51.720	51.720	51.720	51.720	0
2026-06-22	51.720	51.720	51.720	51.720	51.720	0
2026-06-19	51.720	51.720	51.720	51.720	51.720	0
2026-06-18	51.720	51.720	51.720	51.720	51.720	0
2026-06-17	51.720	51.720	51.720	51.720	51.720	0
2026-06-16	51.720	51.720	51.720	51.720	51.720	0
2026-06-15	51.720	51.720	51.720	51.720	51.720	0
2026-06-12	51.720	51.720	51.720	51.720	51.720	0
2026-06-11	51.720	51.720	51.720	51.720	51.720	0
2026-06-10	51.720	51.720	51.720	51.720	51.720	0
2026-06-09	51.720	51.720	51.720	51.720	51.720	0
2026-06-08	51.720	51.720	51.720	51.720	51.720	0
2026-06-05	51.720	51.720	51.720	51.720	51.720	0
2026-06-03	51.720	51.720	51.720	51.720	51.720	0
2026-06-02	51.720	51.720	51.720	51.720	51.720	0
2026-06-01	51.720	51.720	51.720	51.720	51.720	0
2026-05-29	51.720	51.720	51.720	51.720	51.720	0
2026-05-28	51.720	51.720	51.720	51.720	51.720	0
2026-05-27	51.720	51.720	51.720	51.720	51.720	11
2026-05-26	47.850	47.850	47.850	47.850	47.850	0
2026-05-25	47.850	47.850	47.850	47.850	47.850	0
2026-05-22	47.850	47.850	47.850	47.850	47.850	0
2026-05-21	47.850	47.850	47.850	47.850	47.850	0
2026-05-20	47.850	47.850	47.850	47.850	47.850	0
2026-05-19	47.850	47.850	47.850	47.850	47.850	0
2026-05-18	47.850	47.850	47.850	47.850	47.850	100
2026-05-15	46.710	46.710	46.710	46.710	46.710	0
2026-05-14	46.710	46.710	46.710	46.710	46.710	0
2026-05-13	46.710	46.710	46.710	46.710	46.710	0
2026-05-12	46.710	46.710	46.710	46.710	46.710	17
2026-05-11	55.980	55.980	55.980	55.980	55.980	0
2026-05-08	55.980	55.980	55.980	55.980	55.980	0
2026-05-07	55.980	55.980	55.980	55.980	55.980	0
2026-05-06	55.980	55.980	55.980	55.980	55.980	0
2026-05-05	55.980	55.980	55.980	55.980	55.980	0
2026-05-04	55.980	55.980	55.980	55.980	55.980	0
2026-04-30	55.980	55.980	55.980	55.980	55.980	0
2026-04-29	55.980	55.980	55.980	55.980	55.980	0
2026-04-28	55.980	55.980	55.980	55.980	55.980	0
2026-04-27	55.980	55.980	55.980	55.980	55.980	1
2026-04-24	55.980	55.980	55.980	55.980	55.980	0
2026-04-23	55.980	55.980	55.980	55.980	55.980	0
2026-04-22	55.980	55.980	55.980	55.980	55.980	0
2026-04-20	55.980	55.980	55.980	55.980	55.980	1
2026-04-17	55.980	55.980	55.980	55.980	55.980	0

← NewerPage 2 of 12 · 689 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.