TripAdvisor (TRIP) Price: 8.51

TripAdvisor, Inc. (TRIP)

8.51 +0.14 (+1.61%) USD | NASDAQ | Oct 02, 16:00

8.515 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2011. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	8.40	8.56	8.22	8.51	2.285M
Oct 01, 2026	8.43	8.51	8.25	8.375	3.160M
Sep 30, 2026	8.44	8.60	8.315	8.37	3.229M
Sep 29, 2026	8.42	8.42	8.215	8.40	3.205M
Sep 28, 2026	8.38	8.43	8.15	8.41	4.349M
Sep 25, 2026	8.47	8.830	8.34	8.41	3.708M
Sep 24, 2026	8.06	8.645	8.06	8.52	6.993M
Sep 23, 2026	8.45	8.48	8.02	8.04	6.287M
Sep 22, 2026	8.99	8.99	8.50	8.55	6.242M
Sep 21, 2026	8.92	9.00	8.73	8.80	4.376M
Sep 18, 2026	8.90	9.175	8.79	8.84	4.580M
Sep 17, 2026	9.03	9.06	8.81	8.87	4.175M
Sep 16, 2026	8.99	9.03	8.79	8.94	2.083M
Sep 15, 2026	9.17	9.18	8.965	9.01	3.126M
Sep 14, 2026	9.20	9.365	8.965	9.23	4.294M
Sep 11, 2026	8.94	9.15	8.805	9.09	8.754M
Sep 10, 2026	8.59	8.90	8.41	8.825	6.119M
Sep 09, 2026	8.99	9.24	8.74	8.82	7.815M
Sep 08, 2026	9.19	9.279	8.97	9.085	3.947M
Sep 04, 2026	9.14	9.53	9.11	9.325	3.031M
Sep 03, 2026	9.71	9.865	9.27	9.29	2.717M
Sep 02, 2026	9.45	9.73	9.42	9.61	3.057M
Sep 01, 2026	9.38	9.595	9.345	9.46	2.759M
Aug 31, 2026	9.77	9.80	9.49	9.52	3.574M
Aug 28, 2026	9.85	9.98	9.77	9.87	2.058M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks