TRIP Quote, Trading Chart, TripAdvisor Inc.

home / stock / trip / trip quote

Stock Information
Company Name: TripAdvisor Inc.
Stock Symbol: TRIP
Market: NASDAQ
Website: tripadvisor.com
Menu
TRIP TRIP Quote TRIP Short TRIP News TRIP Articles TRIP Message Board
Get TRIP Alerts

News, Short Squeeze, Breakout and More Instantly...
TRIP Quote
Last:$9.595
Change Percent:-2.24%
Open:$9.6
Previous Close:$9.815
High:$9.7499
Low:$9.57
Volume:626,462
Last Trade Date Time:03/12/2026 11:34:52 am
Quotes are delayed by 15 to 20 minutes.
TRIP Chart
Last Twenty Trading Days
Date:2026-03-12
Open:$9.6
Close:$9.815
High:$9.7499
Low:$9.57
Volume:626,462
Date:2026-03-11
Open:$10.03
Close:$10.12
High:$10.16
Low:$9.755
Volume:1,441,628
Date:2026-03-10
Open:$10.6
Close:$10.405
High:$10.61
Low:$10.05
Volume:1,427,441
Date:2026-03-09
Open:$10.17
Close:$10.51
High:$10.52
Low:$10.02
Volume:1,406,944
Date:2026-03-06
Open:$10.12
Close:$10.635
High:$10.69
Low:$10.071
Volume:1,904,254
Date:2026-03-05
Open:$10.42
Close:$10.335
High:$11.0799
Low:$10.42
Volume:2,430,174
Date:2026-03-04
Open:$10.01
Close:$9.885
High:$10.34
Low:$9.82
Volume:1,021,523
Date:2026-03-03
Open:$9.72
Close:$10.035
High:$9.95
Low:$9.61
Volume:1,050,348
Date:2026-03-02
Open:$9.67
Close:$10
High:$10.055
Low:$9.65
Volume:1,152,040
Date:2026-02-27
Open:$9.93
Close:$10.215
High:$10.065
Low:$9.76
Volume:886,784
Date:2026-02-26
Open:$10.25
Close:$10.12
High:$10.49
Low:$10.12
Volume:1,153,254
Date:2026-02-25
Open:$10.12
Close:$9.93
High:$10.2
Low:$9.97
Volume:1,098,740
Date:2026-02-24
Open:$10
Close:$10.005
High:$10.22
Low:$9.89
Volume:1,617,502
Date:2026-02-23
Open:$10.63
Close:$10.9
High:$10.65
Low:$9.9524
Volume:1,859,743
Date:2026-02-20
Open:$10.41
Close:$10.46
High:$11
Low:$10.32
Volume:1,343,599
Date:2026-02-19
Open:$10.46
Close:$10.54
High:$10.6
Low:$10.15
Volume:1,114,893
Date:2026-02-18
Open:$10.34
Close:$10.52
High:$10.741
Low:$10.14
Volume:1,871,930
Date:2026-02-17
Open:$9.8
Close:$9.61
High:$10.55
Low:$9.71
Volume:4,388,264
Date:2026-02-16
Open:$10.452
Close:$9.635
High:$10.5
Low:$9.4601
Volume:7,913,072
Date:2026-02-13
Open:$10.452
Close:$10.41
High:$10.5
Low:$9.6125
Volume:3,878,549