Tripadvisor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 83.680 | 83.680 | 83.680 | 83.680 | 83.680 | 0 |
| 2025-10-17 | 83.680 | 83.680 | 83.680 | 83.680 | 83.680 | 20 |
| 2025-10-16 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-10-15 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-10-14 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-10-13 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 2 |
| 2025-10-10 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-10-09 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-10-08 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-10-07 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-10-06 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-10-03 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-10-02 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-10-01 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-09-30 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-09-29 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-09-26 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-09-25 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-09-24 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-09-23 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0 |
| 2025-09-22 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 25 |
| 2025-09-19 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 0 |
| 2025-09-18 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 20 |
| 2025-09-17 | 94.900 | 94.900 | 94.900 | 94.900 | 94.900 | 0 |
| 2025-09-16 | 94.900 | 94.900 | 94.900 | 94.900 | 94.900 | 0 |
| 2025-09-15 | 94.900 | 94.900 | 94.900 | 94.900 | 94.900 | 0 |
| 2025-09-12 | 94.900 | 94.900 | 94.900 | 94.900 | 94.900 | 0 |
| 2025-09-11 | 94.900 | 94.900 | 94.900 | 94.900 | 94.900 | 0 |
| 2025-09-10 | 94.900 | 94.900 | 94.900 | 94.900 | 94.900 | 1 |
| 2025-09-09 | 93.730 | 93.730 | 93.730 | 93.730 | 93.730 | 0 |
| 2025-09-08 | 93.730 | 93.730 | 93.730 | 93.730 | 93.730 | 0 |
| 2025-09-05 | 93.730 | 93.730 | 93.730 | 93.730 | 93.730 | 0 |
| 2025-09-04 | 93.730 | 93.730 | 93.730 | 93.730 | 93.730 | 0 |
| 2025-09-03 | 93.730 | 93.730 | 93.730 | 93.730 | 93.730 | 0 |
| 2025-09-02 | 93.730 | 93.730 | 93.730 | 93.730 | 93.730 | 0 |
| 2025-09-01 | 93.730 | 93.730 | 93.730 | 93.730 | 93.730 | 0 |
| 2025-08-29 | 93.730 | 93.730 | 93.730 | 93.730 | 93.730 | 5 |
| 2025-08-28 | 96.400 | 96.400 | 96.400 | 96.400 | 96.400 | 0 |
| 2025-08-27 | 96.400 | 96.400 | 96.400 | 96.400 | 96.400 | 0 |
| 2025-08-26 | 96.400 | 96.400 | 96.400 | 96.400 | 96.400 | 0 |
| 2025-08-25 | 96.400 | 96.400 | 96.400 | 96.400 | 96.400 | 0 |
| 2025-08-22 | 96.400 | 96.400 | 96.400 | 96.400 | 96.400 | 0 |
| 2025-08-21 | 96.400 | 96.400 | 96.400 | 96.400 | 96.400 | 1 |
| 2025-08-20 | 96.400 | 96.400 | 96.400 | 96.400 | 96.400 | 0 |
| 2025-08-19 | 96.400 | 96.400 | 96.400 | 96.400 | 96.400 | 0 |
| 2025-08-18 | 96.400 | 96.400 | 96.400 | 96.400 | 96.400 | 0 |
| 2025-08-15 | 96.400 | 96.400 | 96.400 | 96.400 | 96.400 | 46 |
| 2025-08-14 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 0 |
| 2025-08-13 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 0 |
| 2025-08-12 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 0 |
| 2025-08-11 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 0 |
| 2025-08-08 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 0 |
| 2025-08-07 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 0 |
| 2025-08-06 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 0 |
| 2025-08-05 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 0 |
| 2025-08-04 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 0 |
| 2025-08-01 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 0 |
| 2025-07-31 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 0 |
| 2025-07-30 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 375 |
| 2025-07-29 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 0 |
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.