Tripadvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	55.980	55.980	55.980	55.980	55.980	1
2026-04-15	52.110	52.110	52.110	52.110	52.110	0
2026-04-14	52.110	52.110	52.110	52.110	52.110	0
2026-04-13	52.110	52.110	52.110	52.110	52.110	0
2026-04-10	52.110	52.110	52.110	52.110	52.110	0
2026-04-09	52.110	52.110	52.110	52.110	52.110	0
2026-04-08	52.110	52.110	52.110	52.110	52.110	0
2026-04-07	52.110	52.110	52.110	52.110	52.110	0
2026-04-06	52.110	52.110	52.110	52.110	52.110	0
2026-04-02	52.110	52.110	52.110	52.110	52.110	0
2026-04-01	52.110	52.110	52.110	52.110	52.110	0
2026-03-31	52.110	52.110	52.110	52.110	52.110	0
2026-03-30	52.110	52.110	52.110	52.110	52.110	0
2026-03-27	52.110	52.110	52.110	52.110	52.110	0
2026-03-26	52.110	52.110	52.110	52.110	52.110	0
2026-03-25	52.110	52.110	52.110	52.110	52.110	0
2026-03-24	52.110	52.110	52.110	52.110	52.110	0
2026-03-23	52.110	52.110	52.110	52.110	52.110	0
2026-03-20	52.110	52.110	52.110	52.110	52.110	0
2026-03-19	52.110	52.110	52.110	52.110	52.110	0
2026-03-18	52.110	52.110	52.110	52.110	52.110	0
2026-03-17	52.110	52.110	52.110	52.110	52.110	0
2026-03-16	52.110	52.110	52.110	52.110	52.110	0
2026-03-13	52.110	52.110	52.110	52.110	52.110	0
2026-03-12	52.110	52.110	52.110	52.110	52.110	0
2026-03-11	52.110	52.110	52.110	52.110	52.110	0
2026-03-10	52.110	52.110	52.110	52.110	52.110	0
2026-03-09	52.110	52.110	52.110	52.110	52.110	0
2026-03-06	52.110	52.110	52.110	52.110	52.110	0
2026-03-05	52.110	52.110	52.110	52.110	52.110	0
2026-03-04	52.110	52.110	52.110	52.110	52.110	0
2026-03-03	52.110	52.110	52.110	52.110	52.110	0
2026-03-02	52.110	52.110	52.110	52.110	52.110	0
2026-02-27	52.110	52.110	52.110	52.110	52.110	0
2026-02-26	52.110	52.110	52.110	52.110	52.110	0
2026-02-25	52.110	52.110	52.110	52.110	52.110	0
2026-02-24	51.920	52.110	51.920	52.110	52.110	21
2026-02-23	51.660	51.660	51.660	51.660	51.660	10
2026-02-20	50.560	50.560	50.560	50.560	50.560	0
2026-02-19	50.560	50.560	50.560	50.560	50.560	0
2026-02-18	50.560	50.560	50.560	50.560	50.560	0
2026-02-13	54.860	54.860	50.560	50.560	50.560	33
2026-02-12	61.610	61.610	57.000	57.000	57.000	32
2026-02-11	65.600	65.600	65.600	65.600	65.600	0
2026-02-10	65.600	65.600	65.600	65.600	65.600	0
2026-02-09	65.600	65.600	65.600	65.600	65.600	0
2026-02-06	65.600	65.600	65.600	65.600	65.600	0
2026-02-05	65.600	65.600	65.600	65.600	65.600	0
2026-02-04	65.600	65.600	65.600	65.600	65.600	15
2026-02-03	68.350	68.350	68.350	68.350	68.350	0
2026-02-02	68.350	68.350	68.350	68.350	68.350	0
2026-01-30	68.350	68.350	68.350	68.350	68.350	0
2026-01-29	68.250	68.350	68.250	68.350	68.350	46
2026-01-28	68.250	68.250	68.250	68.250	68.250	10
2026-01-27	70.800	70.800	70.800	70.800	70.800	0
2026-01-26	70.800	70.800	70.800	70.800	70.800	0
2026-01-23	70.800	70.800	70.800	70.800	70.800	0
2026-01-22	70.800	70.800	70.800	70.800	70.800	0
2026-01-21	70.800	70.800	70.800	70.800	70.800	1
2026-01-20	71.050	71.050	71.050	71.050	71.050	15

← NewerPage 3 of 4 · 240 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.