Tripadvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	80.000	80.000	71.940	71.940	71.940	16
2026-01-16	77.760	77.760	77.760	77.760	77.760	0
2026-01-15	77.760	77.760	77.760	77.760	77.760	0
2026-01-14	77.760	77.760	77.760	77.760	77.760	0
2026-01-13	77.760	77.760	77.760	77.760	77.760	0
2026-01-12	77.760	77.760	77.760	77.760	77.760	0
2026-01-09	77.760	77.760	77.760	77.760	77.760	1
2026-01-08	78.300	78.300	78.300	78.300	78.300	0
2026-01-07	78.300	78.300	78.300	78.300	78.300	1
2026-01-06	83.880	83.880	83.880	83.880	83.880	0
2026-01-05	83.880	83.880	83.880	83.880	83.880	0
2026-01-02	83.880	83.880	83.880	83.880	83.880	0
2025-12-30	83.880	83.880	83.880	83.880	83.880	0
2025-12-29	83.880	83.880	83.880	83.880	83.880	0
2025-12-26	83.880	83.880	83.880	83.880	83.880	0
2025-12-23	83.880	83.880	83.880	83.880	83.880	0
2025-12-22	83.880	83.880	83.880	83.880	83.880	0
2025-12-19	83.880	83.880	83.880	83.880	83.880	0
2025-12-18	83.880	83.880	83.880	83.880	83.880	0
2025-12-17	83.880	83.880	83.880	83.880	83.880	0
2025-12-16	83.880	83.880	83.880	83.880	83.880	0
2025-12-15	83.880	83.880	83.880	83.880	83.880	0
2025-12-12	83.880	83.880	83.880	83.880	83.880	0
2025-12-11	83.880	83.880	83.880	83.880	83.880	1
2025-12-10	79.760	79.760	79.760	79.760	79.760	0
2025-12-09	79.760	79.760	79.760	79.760	79.760	0
2025-12-08	79.760	79.760	79.760	79.760	79.760	0
2025-12-05	79.760	79.760	79.760	79.760	79.760	0
2025-12-04	79.760	79.760	79.760	79.760	79.760	0
2025-12-03	79.760	79.760	79.760	79.760	79.760	0
2025-12-02	79.760	79.760	79.760	79.760	79.760	0
2025-12-01	79.760	79.760	79.760	79.760	79.760	0
2025-11-28	79.760	79.760	79.760	79.760	79.760	0
2025-11-27	79.760	79.760	79.760	79.760	79.760	0
2025-11-26	79.760	79.760	79.760	79.760	79.760	25
2025-11-25	78.190	78.190	78.190	78.190	78.190	0
2025-11-24	78.190	78.190	78.190	78.190	78.190	0
2025-11-21	73.120	78.190	73.120	78.190	78.190	60
2025-11-19	80.080	80.080	80.080	80.080	80.080	1
2025-11-18	83.680	83.680	83.680	83.680	83.680	0
2025-11-17	83.680	83.680	83.680	83.680	83.680	0
2025-11-14	83.680	83.680	83.680	83.680	83.680	0
2025-11-13	83.680	83.680	83.680	83.680	83.680	0
2025-11-12	83.680	83.680	83.680	83.680	83.680	0
2025-11-11	83.680	83.680	83.680	83.680	83.680	0
2025-11-10	83.680	83.680	83.680	83.680	83.680	0
2025-11-07	83.680	83.680	83.680	83.680	83.680	0
2025-11-06	83.680	83.680	83.680	83.680	83.680	0
2025-11-05	83.680	83.680	83.680	83.680	83.680	0
2025-11-04	83.680	83.680	83.680	83.680	83.680	0
2025-11-03	83.680	83.680	83.680	83.680	83.680	0
2025-10-31	83.680	83.680	83.680	83.680	83.680	0
2025-10-30	83.680	83.680	83.680	83.680	83.680	0
2025-10-29	83.680	83.680	83.680	83.680	83.680	0
2025-10-28	83.680	83.680	83.680	83.680	83.680	0
2025-10-27	83.680	83.680	83.680	83.680	83.680	0
2025-10-24	83.680	83.680	83.680	83.680	83.680	0
2025-10-23	83.680	83.680	83.680	83.680	83.680	0
2025-10-22	83.680	83.680	83.680	83.680	83.680	0
2025-10-21	83.680	83.680	83.680	83.680	83.680	0

← NewerPage 4 of 4 · 240 trading days

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.