Tripadvisor Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-06	42.900	42.900	42.350	42.350	42.350	5,000
2026-10-05	42.750	43.350	42.600	42.880	42.880	10,040
2026-10-02	43.750	43.750	43.500	43.500	43.500	5,000
2026-10-01	44.000	44.000	44.000	44.000	44.000	40
2026-09-30	43.810	43.810	43.320	43.320	43.320	14
2026-09-29	42.750	42.750	42.750	42.750	42.750	0
2026-09-28	43.000	43.000	42.750	42.750	42.750	20
2026-09-25	44.120	44.480	44.120	44.480	44.480	31
2026-09-24	41.750	44.840	41.750	44.840	44.840	958
2026-09-23	42.360	42.360	41.840	41.840	41.840	78
2026-09-22	44.750	44.750	44.750	44.750	44.750	10
2026-09-21	45.000	45.000	45.000	45.000	45.000	10
2026-09-18	46.650	46.650	46.650	46.650	46.650	0
2026-09-17	46.650	46.650	46.650	46.650	46.650	0
2026-09-16	46.650	46.650	46.650	46.650	46.650	0
2026-09-15	46.650	46.650	46.650	46.650	46.650	100
2026-09-14	48.100	48.190	47.000	47.000	47.000	157
2026-09-11	44.900	44.900	44.900	44.900	44.900	0
2026-09-10	44.900	44.900	44.900	44.900	44.900	6
2026-09-09	45.800	45.800	45.800	45.800	45.800	130
2026-09-08	46.750	46.750	46.400	46.400	46.400	44
2026-09-07	47.300	47.300	47.300	47.300	47.300	0
2026-09-04	47.600	47.600	47.000	47.300	47.300	145
2026-09-03	49.900	49.900	48.200	48.200	48.200	19
2026-09-02	49.230	49.230	49.230	49.230	49.230	0
2026-09-01	49.480	49.480	49.000	49.230	49.230	60
2026-08-31	50.200	50.200	50.200	50.200	50.200	1
2026-08-28	50.010	50.010	50.010	50.010	50.010	0
2026-08-27	50.010	50.010	50.010	50.010	50.010	60
2026-08-26	51.440	51.440	51.440	51.440	51.440	0
2026-08-25	51.440	51.440	51.440	51.440	51.440	0
2026-08-24	51.440	51.440	51.440	51.440	51.440	0
2026-08-21	51.440	51.440	51.440	51.440	51.440	2
2026-08-20	52.000	52.000	52.000	52.000	52.000	5
2026-08-19	52.680	52.680	52.680	52.680	52.680	0
2026-08-18	52.680	52.680	52.680	52.680	52.680	0
2026-08-17	55.350	55.350	52.680	52.680	52.680	56
2026-08-14	56.820	56.820	56.400	56.400	56.400	3
2026-08-13	55.910	56.820	55.910	56.760	56.760	1,605
2026-08-12	54.600	54.600	54.600	54.600	54.600	200
2026-08-11	56.000	56.000	55.860	55.910	55.910	1,481
2026-08-10	55.580	55.580	55.580	55.580	55.580	2
2026-08-07	57.780	57.780	53.700	53.700	53.700	98
2026-08-06	69.800	69.800	52.170	52.170	52.170	3,169
2026-08-05	71.050	71.050	70.980	70.980	70.980	5
2026-08-04	74.900	74.900	74.900	74.900	74.900	0
2026-08-03	74.900	74.900	74.900	74.900	74.900	0
2026-07-31	74.900	74.900	74.900	74.900	74.900	0
2026-07-30	74.900	74.900	74.900	74.900	74.900	0
2026-07-29	74.900	74.900	74.900	74.900	74.900	3
2026-07-28	73.130	76.150	73.130	75.250	75.250	9
2026-07-27	67.920	67.920	67.920	67.920	67.920	0
2026-07-24	67.920	67.920	67.920	67.920	67.920	0
2026-07-23	67.920	67.920	67.920	67.920	67.920	500
2026-07-22	69.860	69.860	69.860	69.860	69.860	1,000
2026-07-21	69.900	69.900	69.900	69.900	69.900	1
2026-07-20	73.990	73.990	73.990	73.990	73.990	4
2026-07-17	74.620	74.620	74.620	74.620	74.620	0
2026-07-16	74.620	74.620	74.620	74.620	74.620	0
2026-07-15	74.550	74.620	74.550	74.620	74.620	1,000

Page 1 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.