Tripadvisor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 1 |
| 2025-04-30 | 73.140 | 73.140 | 73.140 | 73.140 | 73.140 | 0 |
| 2025-04-29 | 73.140 | 73.140 | 73.140 | 73.140 | 73.140 | 0 |
| 2025-04-28 | 73.140 | 73.140 | 73.140 | 73.140 | 73.140 | 50 |
| 2025-04-25 | 72.500 | 72.900 | 72.500 | 72.900 | 72.900 | 2 |
| 2025-04-24 | 71.050 | 71.050 | 70.980 | 70.980 | 70.980 | 2 |
| 2025-04-23 | 70.850 | 70.850 | 70.850 | 70.850 | 70.850 | 10 |
| 2025-04-15 | 68.860 | 68.860 | 68.860 | 68.860 | 68.860 | 8 |
| 2025-04-07 | 61.310 | 66.710 | 61.310 | 66.710 | 66.710 | 748 |
| 2025-04-03 | 73.080 | 74.000 | 73.080 | 74.000 | 74.000 | 69 |
| 2025-04-02 | 80.720 | 80.720 | 80.720 | 80.720 | 80.720 | 50 |
| 2025-03-06 | 80.720 | 80.720 | 80.720 | 80.720 | 80.720 | 1 |
| 2025-03-05 | 80.550 | 80.550 | 80.550 | 80.550 | 80.550 | 14 |
| 2025-02-26 | 86.400 | 86.400 | 86.400 | 86.400 | 86.400 | 2 |
| 2025-02-21 | 87.360 | 87.360 | 87.350 | 87.350 | 87.350 | 123 |
| 2025-02-20 | 92.970 | 95.590 | 92.970 | 95.590 | 95.590 | 100 |
| 2025-02-19 | 98.600 | 102.60 | 98.600 | 102.50 | 102.50 | 9 |
| 2025-02-14 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | 25 |
| 2025-02-13 | 99.200 | 101.27 | 99.200 | 101.27 | 101.27 | 39 |
| 2025-02-10 | 105.10 | 106.73 | 105.10 | 106.73 | 106.73 | 7 |
| 2025-02-03 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 1 |
| 2025-01-28 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 1 |
| 2025-01-27 | 103.78 | 105.54 | 103.78 | 105.54 | 105.54 | 251 |
| 2025-01-24 | 104.64 | 104.78 | 104.00 | 104.78 | 104.78 | 175 |
| 2025-01-17 | 95.220 | 95.220 | 95.220 | 95.220 | 95.220 | 1 |
| 2025-01-10 | 86.400 | 86.400 | 86.400 | 86.400 | 86.400 | 84 |
| 2025-01-03 | 92.000 | 92.000 | 91.890 | 91.890 | 91.890 | 5 |
| 2025-01-02 | 93.600 | 93.600 | 93.600 | 93.600 | 93.600 | 1 |
| 2024-12-30 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 100 |
| 2024-12-23 | 85.410 | 85.410 | 85.410 | 85.410 | 85.410 | 500 |
| 2024-12-11 | 83.340 | 83.340 | 83.340 | 83.340 | 83.340 | 25 |
| 2024-12-06 | 87.280 | 87.280 | 87.280 | 87.280 | 87.280 | 1 |
| 2024-12-04 | 85.410 | 85.770 | 85.410 | 85.770 | 85.770 | 3 |
| 2024-11-22 | 80.160 | 80.720 | 80.160 | 80.720 | 80.720 | 196 |
| 2024-11-21 | 78.360 | 78.360 | 78.310 | 78.310 | 78.310 | 31 |
| 2024-11-14 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 2 |
| 2024-11-12 | 83.610 | 83.610 | 83.610 | 83.610 | 83.610 | 3 |
| 2024-11-11 | 87.350 | 87.350 | 87.350 | 87.350 | 87.350 | 1 |
| 2024-11-07 | 89.970 | 91.500 | 89.970 | 90.650 | 90.650 | 5 |
| 2024-10-31 | 95.310 | 95.310 | 92.000 | 92.000 | 92.000 | 2 |
| 2024-10-29 | 90.090 | 90.090 | 90.090 | 90.090 | 90.090 | 1 |
| 2024-10-23 | 89.190 | 89.190 | 89.190 | 89.190 | 89.190 | 1 |
| 2024-10-21 | 87.390 | 87.480 | 87.390 | 87.480 | 87.480 | 2 |
| 2024-10-18 | 87.390 | 87.390 | 87.390 | 87.390 | 87.390 | 1 |
| 2024-10-17 | 86.490 | 86.490 | 86.490 | 86.490 | 86.490 | 12 |
| 2024-10-16 | 84.800 | 84.800 | 84.800 | 84.800 | 84.800 | 1 |
| 2024-10-15 | 85.200 | 85.300 | 80.790 | 80.790 | 80.790 | 8 |
| 2024-10-14 | 81.360 | 81.840 | 81.360 | 81.840 | 81.840 | 22 |
| 2024-10-08 | 80.200 | 80.200 | 79.800 | 79.800 | 79.800 | 8 |
| 2024-09-30 | 79.200 | 79.200 | 79.200 | 79.200 | 79.200 | 500 |
| 2024-09-27 | 80.320 | 80.320 | 80.320 | 80.320 | 80.320 | 25 |
| 2024-09-24 | 81.040 | 81.040 | 81.040 | 81.040 | 81.040 | 1 |
| 2024-09-19 | 78.720 | 79.410 | 78.720 | 79.100 | 79.100 | 513 |
| 2024-09-17 | 75.810 | 75.810 | 75.810 | 75.810 | 75.810 | 40 |
| 2024-09-12 | 76.080 | 76.080 | 76.080 | 76.080 | 76.080 | 1 |
| 2024-09-11 | 74.270 | 74.270 | 74.270 | 74.270 | 74.270 | 1 |
| 2024-09-09 | 82.920 | 82.920 | 76.410 | 76.410 | 76.410 | 490 |
| 2024-08-30 | 82.720 | 82.930 | 81.840 | 82.930 | 82.930 | 5 |
| 2024-08-29 | 82.000 | 82.000 | 81.840 | 81.840 | 81.840 | 7 |
| 2024-08-28 | 79.690 | 79.690 | 79.220 | 79.220 | 79.220 | 37 |
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.