TripAdvisor Stock Price History
NASDAQ: TRIPTechnologyComputer Software: Programming Data ProcessingUSD
8.68-0.285 (-3.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRIP price history at a glance
The price history for TripAdvisor (TRIP) on this page begins on December 5, 2011, when the stock closed at $27.91; it most recently closed at $8.68 on October 5, 2026. The highest price in this record is $111.24, reached on June 30, 2014; the latest close is 92.2% below that peak. Across the 14 complete calendar years in the table, TRIP finished higher in 5 and lower in 9. Its best year was 2013 (+83.4%) and its worst was 2016 (-45.6%).
Over roughly 15 years the share price changed -68.9%, a -7.6% compound annual price return (excluding dividends). In the last 12 months alone, TRIP has lost 43.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $111.24
- Date of high
- Jun 30, 2014
- Low since 2011
- $8.02
- Date of low
- Sep 21, 2026
- 52-week high
- $17.82
- 52-week low
- $8.02
- Last close
- $8.68
TRIP returns
1 week
+1.94%
1 month
-1.64%
3 months
-37.95%
6 months
-20.56%
Year to date
-40.42%
1 year
-43.85%
3 years
-44.89%
5 years
-77.09%
TRIP price return, excluding dividends.
TRIP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.68 | -40.74% |
| 2025 | 14.64 | -2.33% |
| 2024 | 14.99 | -30.38% |
| 2023 | 21.53 | +19.74% |
| 2022 | 17.98 | -34.04% |
| 2021 | 27.26 | -5.28% |
| 2020 | 28.78 | -4.61% |
| 2019 | 30.17 | -44.05% |
| 2018 | 53.92 | +56.47% |
| 2017 | 34.46 | -25.68% |
| 2016 | 46.37 | -45.61% |
| 2015 | 85.25 | +14.29% |
| 2014 | 74.59 | -7.82% |
| 2013 | 80.92 | +83.41% |
| 2012 | 44.12 | +75.01% |
| 2011* | 25.21 | -9.67% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
TRIP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.03 | 9.03 | 8.59 | 8.68 | -3.18% | |
| 8.63 | 9.00 | 8.63 | 8.96 | +3.82% | |
| 8.53 | 8.84 | 8.47 | 8.63 | +1.29% | |
| 8.86 | 8.86 | 8.41 | 8.52 | -3.07% | |
| 8.59 | 8.81 | 8.51 | 8.79 | +3.29% | |
| 8.40 | 8.56 | 8.22 | 8.51 | +1.55% | |
| 8.43 | 8.51 | 8.25 | 8.38 | +0.12% | |
| 8.44 | 8.60 | 8.32 | 8.37 | -0.36% | |
| 8.42 | 8.42 | 8.21 | 8.40 | -0.12% | |
| 8.38 | 8.43 | 8.15 | 8.41 | 0.00% | |
| 8.47 | 8.83 | 8.34 | 8.41 | -1.29% | |
| 8.06 | 8.65 | 8.06 | 8.52 | +5.97% | |
| 8.45 | 8.48 | 8.02 | 8.04 | -5.96% | |
| 8.99 | 8.99 | 8.50 | 8.55 | -2.84% | |
| 8.92 | 9.00 | 8.73 | 8.80 | -0.45% | |
| 8.90 | 9.18 | 8.79 | 8.84 | -0.34% | |
| 9.03 | 9.06 | 8.81 | 8.87 | -0.78% | |
| 8.99 | 9.03 | 8.79 | 8.94 | -0.78% | |
| 9.17 | 9.18 | 8.97 | 9.01 | -2.38% | |
| 9.20 | 9.37 | 8.97 | 9.23 | +1.54% | |
| 8.94 | 9.15 | 8.81 | 9.09 | +2.94% | |
| 8.59 | 8.90 | 8.41 | 8.83 | +0.11% | |
| 8.99 | 9.24 | 8.74 | 8.82 | -2.97% | |
| 9.19 | 9.28 | 8.97 | 9.09 | -2.57% | |
| 9.14 | 9.53 | 9.11 | 9.33 | +0.43% | |
| 9.71 | 9.87 | 9.27 | 9.29 | -3.33% | |
| 9.45 | 9.73 | 9.42 | 9.61 | +1.59% | |
| 9.38 | 9.60 | 9.35 | 9.46 | -0.63% | |
| 9.77 | 9.80 | 9.49 | 9.52 | -3.55% | |
| 9.85 | 9.98 | 9.77 | 9.87 | +0.82% | |
| 9.87 | 9.91 | 9.64 | 9.79 | -0.81% | |
| 10.17 | 10.20 | 9.85 | 9.87 | -2.28% | |
| 10.19 | 10.29 | 10.06 | 10.10 | -0.88% | |
| 10.03 | 10.34 | 10.02 | 10.19 | +1.90% | |
| 10.03 | 10.15 | 9.94 | 10.00 | -0.30% | |
| 10.38 | 10.39 | 9.97 | 10.03 | -3.56% | |
| 10.27 | 10.65 | 10.20 | 10.40 | +1.66% | |
| 10.23 | 10.41 | 10.12 | 10.23 | +0.59% | |
| 10.59 | 10.68 | 10.09 | 10.17 | -5.31% | |
| 11.02 | 11.10 | 10.70 | 10.74 | -2.10% | |
| 10.63 | 11.02 | 10.56 | 10.97 | +2.43% | |
| 10.80 | 10.93 | 10.45 | 10.71 | -2.19% | |
| 10.54 | 11.10 | 10.53 | 10.95 | +1.58% | |
| 10.72 | 11.14 | 10.54 | 10.78 | 0.00% | |
| 10.67 | 11.07 | 10.53 | 10.78 | +3.45% | |
| 10.94 | 11.93 | 10.15 | 10.42 | -25.52% | |
| 14.50 | 14.51 | 13.82 | 13.99 | -2.37% | |
| 14.31 | 14.59 | 14.22 | 14.33 | -1.17% | |
| 14.42 | 14.56 | 14.15 | 14.50 | +2.33% | |
| 14.40 | 14.40 | 14.05 | 14.17 | -0.14% | |
| 14.40 | 14.43 | 13.91 | 14.19 | -2.67% | |
| 14.83 | 15.04 | 14.46 | 14.58 | -2.34% | |
| 14.45 | 15.00 | 14.40 | 14.93 | +4.55% | |
| 13.92 | 14.44 | 13.91 | 14.28 | +4.23% | |
| 13.54 | 13.91 | 13.47 | 13.70 | +1.56% | |
| 13.65 | 13.78 | 13.26 | 13.49 | -2.53% | |
| 13.97 | 13.97 | 13.60 | 13.84 | +0.29% | |
| 13.85 | 14.21 | 13.68 | 13.80 | -4.23% | |
| 14.60 | 14.88 | 14.33 | 14.41 | -1.17% | |
| 14.60 | 14.90 | 14.40 | 14.58 | -2.08% | |
| 14.74 | 15.15 | 14.32 | 14.89 | +1.99% | |
| 13.82 | 14.69 | 13.82 | 14.60 | +4.29% | |
| 14.16 | 14.21 | 13.68 | 14.00 | -2.78% | |
| 14.08 | 14.81 | 13.92 | 14.40 | +3.00% | |
| 13.55 | 14.26 | 13.50 | 13.98 | +4.88% | |
| 13.06 | 13.47 | 12.99 | 13.33 | +0.91% | |
| 13.71 | 13.71 | 12.90 | 13.21 | -3.72% | |
| 14.05 | 14.29 | 13.60 | 13.72 | -1.15% | |
| 14.11 | 14.19 | 13.73 | 13.88 | -2.87% | |
| 13.90 | 14.31 | 13.72 | 14.29 | +3.93% | |
| 13.89 | 13.89 | 13.42 | 13.75 | +0.29% | |
| 14.00 | 14.03 | 13.68 | 13.71 | -2.28% | |
| 13.72 | 14.11 | 13.61 | 14.03 | +1.96% | |
| 12.78 | 13.90 | 12.63 | 13.76 | +7.50% | |
| 12.98 | 13.14 | 12.61 | 12.80 | -1.39% | |
| 12.37 | 13.00 | 12.29 | 12.98 | +4.76% | |
| 12.30 | 12.73 | 12.07 | 12.39 | +0.24% | |
| 12.71 | 12.97 | 12.33 | 12.36 | -4.70% | |
| 12.70 | 13.01 | 12.44 | 12.97 | +2.85% | |
| 12.64 | 13.00 | 12.50 | 12.61 | -1.56% | |
| 12.56 | 12.85 | 12.23 | 12.81 | +1.99% | |
| 13.60 | 14.20 | 12.55 | 12.56 | +1.21% | |
| 11.99 | 12.94 | 11.64 | 12.41 | +4.20% | |
| 11.44 | 12.01 | 11.35 | 11.91 | +2.94% | |
| 11.84 | 11.96 | 11.55 | 11.57 | -3.18% | |
| 11.80 | 12.10 | 11.62 | 11.95 | +1.19% | |
| 11.98 | 12.05 | 11.65 | 11.81 | -0.42% | |
| 11.97 | 12.13 | 11.68 | 11.86 | -0.75% | |
| 11.98 | 12.31 | 11.83 | 11.95 | +0.08% | |
| 11.86 | 12.03 | 11.58 | 11.94 | 0.00% | |
| 12.34 | 12.34 | 11.78 | 11.94 | -1.32% | |
| 11.34 | 12.16 | 11.21 | 12.10 | +8.23% | |
| 11.05 | 11.31 | 10.84 | 11.18 | +2.57% | |
| 10.10 | 11.02 | 10.10 | 10.90 | +6.97% | |
| 10.03 | 10.29 | 10.03 | 10.19 | +1.49% | |
| 9.98 | 10.22 | 9.90 | 10.04 | -0.40% | |
| 9.90 | 10.10 | 9.71 | 10.08 | +1.82% | |
| 9.85 | 10.13 | 9.64 | 9.90 | -0.30% | |
| 9.26 | 9.99 | 9.04 | 9.93 | +6.77% | |
| 9.47 | 9.70 | 9.21 | 9.30 | -2.41% | |
| 9.51 | 9.85 | 9.39 | 9.53 | +0.74% | |
| 9.57 | 9.69 | 9.44 | 9.46 | -1.46% | |
| 9.65 | 9.72 | 9.44 | 9.60 | -0.31% | |
| 9.33 | 9.78 | 9.11 | 9.63 | +1.90% | |
| 9.60 | 9.73 | 9.41 | 9.45 | -2.17% | |
| 10.29 | 10.43 | 9.63 | 9.66 | -7.56% | |
| 11.12 | 11.16 | 10.36 | 10.45 | -6.95% | |
| 11.18 | 11.60 | 11.05 | 11.23 | +0.45% | |
| 11.45 | 11.45 | 11.05 | 11.18 | -0.89% | |
| 11.36 | 11.41 | 11.25 | 11.28 | -0.44% | |
| 11.49 | 11.66 | 11.11 | 11.33 | -1.99% | |
| 11.24 | 11.65 | 11.19 | 11.56 | +3.86% | |
| 11.17 | 11.27 | 11.03 | 11.13 | -0.45% | |
| 10.69 | 11.26 | 10.69 | 11.18 | +2.95% | |
| 11.19 | 11.20 | 10.82 | 10.86 | -2.95% | |
| 11.18 | 11.30 | 11.06 | 11.19 | 0.00% | |
| 10.90 | 11.20 | 10.75 | 11.19 | +3.04% | |
| 11.00 | 11.05 | 10.73 | 10.86 | -1.90% | |
| 11.38 | 11.46 | 10.92 | 11.07 | -1.42% | |
| 11.47 | 11.85 | 11.18 | 11.23 | -2.18% | |
| 11.31 | 11.55 | 11.13 | 11.48 | +0.79% | |
| 11.40 | 11.60 | 11.24 | 11.39 | +1.42% | |
| 11.65 | 11.73 | 11.17 | 11.23 | -2.18% | |
| 11.27 | 11.50 | 11.25 | 11.48 | +1.95% | |
| 11.13 | 11.39 | 11.13 | 11.26 | +1.17% | |
| 10.79 | 11.28 | 10.64 | 11.13 | +1.92% | |
| 11.49 | 11.52 | 10.86 | 10.92 | -4.96% | |
| 10.93 | 11.59 | 10.78 | 11.49 | +5.12% | |
| 11.25 | 11.31 | 10.83 | 10.93 | +1.67% | |
| 10.68 | 11.12 | 10.66 | 10.75 | -0.92% | |
| 10.85 | 11.19 | 10.63 | 10.85 | 0.00% | |
| 10.26 | 10.91 | 10.25 | 10.85 | +1.31% | |
| 10.76 | 10.90 | 10.40 | 10.71 | +0.47% | |
| 10.39 | 10.69 | 10.22 | 10.66 | +2.60% | |
| 10.16 | 10.51 | 10.11 | 10.39 | +2.77% | |
| 10.42 | 10.50 | 10.04 | 10.11 | +1.61% | |
| 9.34 | 10.10 | 9.34 | 9.95 | +4.63% | |
| 9.84 | 10.03 | 9.41 | 9.51 | -2.16% | |
| 9.85 | 10.02 | 9.56 | 9.72 | -3.19% | |
| 9.55 | 10.14 | 9.25 | 10.04 | +7.38% | |
| 9.22 | 9.42 | 9.02 | 9.35 | +0.65% | |
| 9.22 | 9.40 | 9.01 | 9.29 | +0.32% | |
| 9.37 | 9.53 | 9.26 | 9.26 | -2.63% | |
| 9.69 | 9.97 | 9.48 | 9.51 | -0.11% | |
| 9.32 | 9.66 | 9.24 | 9.52 | +3.03% | |
| 9.31 | 9.48 | 9.16 | 9.24 | -0.96% | |
| 9.60 | 9.75 | 9.25 | 9.33 | -5.09% | |
| 10.03 | 10.16 | 9.67 | 9.83 | -3.06% | |
| 10.60 | 10.61 | 10.04 | 10.14 | -4.43% | |
| 10.17 | 10.65 | 10.02 | 10.61 | +1.82% | |
| 10.12 | 10.69 | 10.07 | 10.42 | -0.76% | |
| 10.42 | 11.08 | 10.42 | 10.50 | +2.34% | |
| 10.01 | 10.41 | 9.82 | 10.26 | +3.43% | |
| 9.72 | 10.03 | 9.61 | 9.92 | -0.60% | |
| 9.67 | 10.12 | 9.65 | 9.98 | -1.29% | |
| 9.93 | 10.12 | 9.76 | 10.11 | -1.65% | |
| 10.25 | 10.49 | 10.12 | 10.28 | +1.98% | |
| 10.12 | 10.23 | 9.97 | 10.08 | +0.20% | |
| 10.00 | 10.24 | 9.89 | 10.06 | 0.00% | |
| 10.63 | 10.65 | 9.91 | 10.06 | -6.94% | |
| 10.41 | 11.02 | 10.32 | 10.81 | +2.27% | |
| 10.46 | 10.60 | 10.15 | 10.57 | +1.05% | |
| 10.34 | 10.74 | 10.14 | 10.46 | -0.76% | |
| 9.80 | 10.78 | 9.71 | 10.54 | +9.68% | |
| 10.45 | 10.50 | 9.46 | 9.61 | -6.88% | |
| 11.63 | 11.69 | 9.80 | 10.32 | -15.13% | |
| 12.70 | 12.84 | 11.86 | 12.16 | -5.22% | |
| 12.84 | 13.21 | 12.73 | 12.83 | +0.16% | |
| 12.75 | 12.86 | 12.55 | 12.81 | +0.31% | |
| 12.45 | 12.87 | 12.27 | 12.77 | +2.74% | |
| 12.58 | 12.78 | 12.33 | 12.43 | -1.35% | |
| 12.61 | 12.84 | 12.29 | 12.60 | +0.40% | |
| 13.27 | 13.48 | 12.11 | 12.55 | -5.71% | |
| 13.21 | 13.57 | 13.09 | 13.31 | +0.15% | |
| 13.23 | 13.37 | 13.08 | 13.29 | -0.97% | |
| 13.09 | 13.42 | 12.80 | 13.42 | +3.15% | |
| 13.12 | 13.42 | 12.99 | 13.01 | -0.38% | |
| 13.30 | 13.36 | 13.00 | 13.06 | -1.14% | |
| 13.31 | 13.36 | 13.09 | 13.21 | -0.15% | |
| 13.54 | 13.59 | 13.12 | 13.23 | -2.72% | |
| 13.65 | 14.05 | 13.56 | 13.60 | +1.19% | |
| 13.10 | 13.54 | 13.08 | 13.44 | +2.99% | |
| 12.98 | 13.28 | 12.98 | 13.05 | -1.73% | |
| 13.93 | 13.98 | 13.16 | 13.28 | -5.08% | |
| 13.86 | 14.06 | 13.58 | 13.99 | +1.52% | |
| 14.75 | 14.75 | 13.42 | 13.78 | -7.14% | |
| 14.83 | 15.10 | 14.69 | 14.84 | +0.07% | |
| 14.71 | 15.03 | 14.50 | 14.83 | +0.20% | |
| 14.85 | 15.04 | 14.50 | 14.80 | -0.27% | |
| 14.55 | 14.88 | 14.51 | 14.84 | +1.02% | |
| 14.72 | 14.77 | 14.38 | 14.69 | -0.07% | |
| 14.75 | 14.88 | 14.57 | 14.70 | -0.41% | |
| 14.65 | 15.23 | 14.52 | 14.76 | +0.82% | |
| 14.56 | 14.76 | 14.23 | 14.64 | +0.55% | |
| 14.61 | 14.67 | 14.20 | 14.56 | -0.55% | |
| 13.77 | 14.81 | 13.74 | 14.64 | +6.32% | |
| 14.13 | 14.22 | 13.74 | 13.77 | -2.20% | |
| 14.18 | 14.22 | 14.07 | 14.08 | -1.19% | |
| 14.15 | 14.28 | 14.11 | 14.25 | +1.79% | |
| 14.16 | 14.34 | 13.92 | 14.00 | -1.27% | |
| 14.04 | 14.21 | 13.82 | 14.18 | +2.24% | |
| 14.08 | 14.11 | 13.76 | 13.87 | -1.70% | |
| 14.62 | 14.72 | 14.09 | 14.11 | -2.49% | |
| 14.95 | 15.06 | 14.42 | 14.47 | -3.21% | |
| 14.93 | 15.12 | 14.86 | 14.95 | +0.13% | |
| 15.39 | 15.47 | 14.90 | 14.93 | -1.58% | |
| 15.40 | 15.64 | 15.07 | 15.17 | -1.43% | |
| 15.43 | 15.73 | 15.38 | 15.39 | -1.60% | |
| 15.03 | 15.70 | 14.89 | 15.64 | +2.96% | |
| 14.90 | 15.53 | 14.90 | 15.19 | +1.40% | |
| 15.38 | 15.38 | 14.86 | 14.98 | -2.22% | |
| 14.99 | 15.43 | 14.98 | 15.32 | +1.86% | |
| 15.28 | 15.30 | 14.98 | 15.04 | -1.44% | |
| 15.11 | 15.40 | 15.00 | 15.26 | +1.19% | |
| 15.30 | 15.30 | 14.95 | 15.08 | -1.24% | |
| 14.56 | 15.29 | 14.56 | 15.27 | +2.69% | |
| 14.88 | 14.97 | 14.78 | 14.87 | +0.20% | |
| 15.01 | 15.11 | 14.77 | 14.84 | -2.30% | |
| 14.92 | 15.43 | 14.78 | 15.19 | +2.91% | |
| 14.60 | 14.96 | 14.51 | 14.76 | +1.65% | |
| 13.49 | 14.72 | 13.49 | 14.52 | +8.68% | |
| 14.92 | 15.00 | 13.23 | 13.36 | -8.18% | |
| 14.55 | 14.80 | 14.39 | 14.55 | +0.55% | |
| 14.26 | 14.56 | 14.19 | 14.47 | +0.63% | |
| 14.80 | 15.29 | 14.22 | 14.38 | -3.88% | |
| 14.93 | 15.37 | 14.80 | 14.96 | +1.22% | |
| 15.63 | 15.82 | 14.71 | 14.78 | -6.75% | |
| 15.48 | 16.04 | 15.48 | 15.85 | +2.52% | |
| 15.30 | 15.91 | 15.27 | 15.46 | +0.85% | |
| 15.59 | 15.73 | 15.30 | 15.33 | -0.58% | |
| 15.28 | 15.56 | 14.83 | 15.42 | 0.00% | |
| 16.42 | 17.53 | 14.98 | 15.42 | -0.06% | |
| 15.39 | 15.79 | 14.89 | 15.43 | +4.19% | |
| 15.08 | 15.28 | 14.64 | 14.81 | -3.83% | |
| 16.05 | 16.20 | 15.38 | 15.40 | -4.11% | |
| 16.09 | 16.27 | 15.90 | 16.06 | -0.80% | |
| 15.80 | 16.32 | 15.72 | 16.19 | +1.57% | |
| 16.41 | 16.47 | 15.84 | 15.94 | -2.92% | |
| 16.93 | 16.93 | 16.36 | 16.42 | -1.79% | |
| 16.80 | 16.90 | 16.47 | 16.72 | +0.60% | |
| 16.41 | 16.86 | 16.30 | 16.62 | +3.23% | |
| 16.41 | 16.55 | 15.93 | 16.10 | -2.01% | |
| 16.17 | 16.57 | 16.08 | 16.43 | +0.49% | |
| 16.85 | 17.82 | 16.10 | 16.35 | -1.39% | |
| 15.47 | 16.62 | 15.47 | 16.58 | +8.30% | |
| 15.37 | 15.63 | 15.26 | 15.31 | -1.23% | |
| 15.77 | 16.13 | 15.32 | 15.50 | -2.21% | |
| 15.87 | 16.16 | 15.74 | 15.85 | +0.83% | |
| 15.08 | 16.04 | 15.04 | 15.72 | +2.21% | |
| 15.20 | 15.46 | 15.14 | 15.38 | +3.15% | |
| 15.58 | 15.59 | 14.81 | 14.91 | -3.50% | |
| 15.64 | 15.77 | 15.29 | 15.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRIP chart for longer ranges.