TripAdvisor, Inc. Historical Data

TRIP
Download
Date Close Price change Market cap Trading volume
Jul 2023 $ 17.19
+5.11%
$ -- $ 721
Jun 2023 $ 16.49
-1.82%
$ -- $ 2,207
May 2023 $ 15.2
-14.32%
$ -- $ 4,518
Apr 2023 $ 17.73
-5.44%
$ 35.47 billion $ 2,317
Mar 2023 $ 19.2
-8.72%
$ -- $ 945
Feb 2023 $ 22.28
-4.17%
$ -- $ 9,753
Jan 2023 $ 23.25
+29.17%
$ 46.5 billion $ 795
Dec 2022 $ 18
-11.70%
$ 36 billion $ 1,392
Nov 2022 $ 20.38
+7.43%
$ 40.77 billion $ 1,923
Aug 2022 $ 25.52
+34.25%
$ 51.04 billion $ 5,254
Jul 2022 $ 19.01
+5.99%
$ 38.02 billion $ 536
Jun 2022 $ 19.51
-7.07%
$ 39.01 billion $ 3,482
May 2022 $ 23.19
-9.72%
$ 46.37 billion $ 9,333
Apr 2022 $ 25.68
-6.82%
$ 51.36 billion $ 4,406
Mar 2022 $ 27.27
+15.33%
$ 54.55 billion $ 7,068
Feb 2022 $ 26.05
-6.04%
$ 52.11 billion $ 50,808
Jan 2022 $ 24.52
-15.25%
$ 49.03 billion $ 5,120
Dec 2021 $ 27.29
+9.23%
$ 54.57 billion $ 8,058
Nov 2021 $ 25.66
-20.45%
$ 51.31 billion $ 16,977
Oct 2021 $ 33.54
-0.83%
$ 67.08 billion $ 6,297
Sep 2021 $ 33.82
-3.01%
$ 67.64 billion $ 12,599
Aug 2021 $ 34.87
-7.63%
$ 69.74 billion $ 47,885
Jul 2021 $ 37.89
-5.57%
$ 75.78 billion $ 71,465
Jun 2021 $ 40.14
-8.38%
$ 3.8 million $ 10,391
May 2021 $ 41.97
-10.60%
$ 3.97 million $ 63,429
Apr 2021 $ 46.95
-15.45%
$ 4.45 million $ 41,713
Mar 2021 $ 53.56
+7.97%
$ 5.07 million $ 39,095
Feb 2021 $ 49.59
+48.65%
$ 4.7 million $ 50,668
Jan 2021 $ 33.68
+10.80%
$ 3.19 million $ 1,738
Dec 2020 $ 28.34
+9.34%
$ 2.68 million $ 34,414
Nov 2020 $ 27.35
+32.86%
$ 2.59 million $ 5,904
Oct 2020 $ 18.73
-2.48%
$ 1.77 million $ 2,761
Sep 2020 $ 19.35
-17.54%
$ 1.83 million $ 173,485
Aug 2020 $ 23.47
+16.51%
$ 2.22 million $ 44,682
Jul 2020 $ 20.15
+6.22%
$ 1.91 million $ 126,698
Jun 2020 $ 18.97
-1.43%
$ 1.8 million $ 835,733
May 2020 $ 19.24
+8.78%
$ 1.82 million $ 15,082
Download