TRIP Quote, Trading Chart, TripAdvisor Inc.
Stock Information
| Company Name: |
TripAdvisor Inc. |
| Stock Symbol: |
TRIP |
| Market: |
NASDAQ |
| Website: |
tripadvisor.com |
Get TRIP Alerts
News, Short Squeeze, Breakout and More Instantly...
TRIP Quote
| Last: | $11.2 |
| Change Percent: | 0.86% |
| Open: | $11.13 |
| Previous Close: | $11.105 |
| High: | $11.39 |
| Low: | $11.125 |
| Volume: | 719,529 |
| Last Trade Date Time: | 04/14/2026 12:45:29 pm |
| Quotes are delayed by 15 to 20 minutes. |
TRIP Chart
Last Twenty Trading Days
| Date: | 2026-04-14 |
| Open: | $11.13 |
| Close: | $11.105 |
| High: | $11.39 |
| Low: | $11.125 |
| Volume: | 719,529 |
| Date: | 2026-04-13 |
| Open: | $10.79 |
| Close: | $10.935 |
| High: | $11.14 |
| Low: | $10.64 |
| Volume: | 803,150 |
| Date: | 2026-04-10 |
| Open: | $11.49 |
| Close: | $11.105 |
| High: | $11.515 |
| Low: | $10.91 |
| Volume: | 1,031,176 |
| Date: | 2026-04-09 |
| Open: | $10.93 |
| Close: | $11.115 |
| High: | $11.16 |
| Low: | $10.78 |
| Volume: | 799,315 |
| Date: | 2026-04-08 |
| Open: | $11.25 |
| Close: | $11.01 |
| High: | $11.31 |
| Low: | $10.8251 |
| Volume: | 1,261,247 |
| Date: | 2026-04-07 |
| Open: | $10.68 |
| Close: | $10.8232 |
| High: | $11.115 |
| Low: | $10.68 |
| Volume: | 996,628 |
| Date: | 2026-04-06 |
| Open: | $10.85 |
| Close: | $10.85 |
| High: | $11.19 |
| Low: | $10.6301 |
| Volume: | 903,900 |
| Date: | 2026-04-03 |
| Open: | $10.26 |
| Close: | $10.785 |
| High: | $10.91 |
| Low: | $10.25 |
| Volume: | 8,104,243 |
| Date: | 2026-04-02 |
| Open: | $10.26 |
| Close: | $10.715 |
| High: | $10.855 |
| Low: | $10.25 |
| Volume: | 1,478,617 |
| Date: | 2026-04-01 |
| Open: | $10.755 |
| Close: | $10.565 |
| High: | $10.9 |
| Low: | $10.4 |
| Volume: | 1,551,524 |
| Date: | 2026-03-31 |
| Open: | $10.39 |
| Close: | $10.375 |
| High: | $10.57 |
| Low: | $10.22 |
| Volume: | 1,088,572 |
| Date: | 2026-03-30 |
| Open: | $10.16 |
| Close: | $10.355 |
| High: | $10.505 |
| Low: | $10.11 |
| Volume: | 1,439,033 |
| Date: | 2026-03-27 |
| Open: | $10.42 |
| Close: | $9.935 |
| High: | $10.5 |
| Low: | $10.04 |
| Volume: | 3,341,414 |
| Date: | 2026-03-26 |
| Open: | $9.34 |
| Close: | $9.58 |
| High: | $10.005 |
| Low: | $9.34 |
| Volume: | 1,748,889 |
| Date: | 2026-03-25 |
| Open: | $9.84 |
| Close: | $9.705 |
| High: | $10.03 |
| Low: | $9.41 |
| Volume: | 1,591,133 |
| Date: | 2026-03-24 |
| Open: | $9.85 |
| Close: | $9.71 |
| High: | $10.02 |
| Low: | $9.61 |
| Volume: | 1,373,710 |
| Date: | 2026-03-23 |
| Open: | $9.55 |
| Close: | $9.225 |
| High: | $9.98 |
| Low: | $9.25 |
| Volume: | 2,488,434 |
| Date: | 2026-03-20 |
| Open: | $9.22 |
| Close: | $9.265 |
| High: | $9.29 |
| Low: | $9.02 |
| Volume: | 1,214,912 |
| Date: | 2026-03-19 |
| Open: | $9.22 |
| Close: | $9.37 |
| High: | $9.4 |
| Low: | $9.01 |
| Volume: | 1,599,969 |
| Date: | 2026-03-18 |
| Open: | $9.37 |
| Close: | $9.74 |
| High: | $9.53 |
| Low: | $9.335 |
| Volume: | 1,079,500 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.