NASDAQ · TRIP

Tripadvisor, Inc.

Consumer Cyclical · Travel Services

$9.44

Down-$0.07 (-0.74%)

Updated Oct 22, 2026, 9:16 AM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · TRIP

TRIP price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

TRIP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$9.51	$9.52	$9.255	$9.44	2.56M
Oct 20, 2026	$9.36	$9.68	$9.35	$9.51	3.44M
Oct 19, 2026	$9.24	$9.365	$9.09	$9.27	2.87M
Oct 16, 2026	$9.48	$9.57	$9.165	$9.32	2.93M
Oct 15, 2026	$8.89	$9.47	$8.89	$9.39	4.56M
Oct 14, 2026	$8.76	$8.94	$8.69	$8.93	2.72M
Oct 13, 2026	$8.72	$8.85	$8.66	$8.74	1.97M
Oct 12, 2026	$8.67	$8.82	$8.62	$8.72	1.56M
Oct 9, 2026	$9.03	$9.03	$8.585	$8.675	2.99M
Oct 8, 2026	$8.63	$8.995	$8.63	$8.96	3.91M
Oct 7, 2026	$8.53	$8.835	$8.47	$8.63	3M
Oct 6, 2026	$8.855	$8.855	$8.41	$8.52	2.52M
Oct 5, 2026	$8.59	$8.81	$8.51	$8.79	3.61M
Oct 2, 2026	$8.40	$8.56	$8.22	$8.51	2.28M
Oct 1, 2026	$8.43	$8.51	$8.25	$8.375	3.16M
Sep 30, 2026	$8.44	$8.60	$8.315	$8.37	3.23M
Sep 29, 2026	$8.42	$8.42	$8.2149	$8.40	3.21M
Sep 28, 2026	$8.38	$8.43	$8.15	$8.41	4.35M
Sep 25, 2026	$8.47	$8.8299	$8.34	$8.41	3.71M
Sep 24, 2026	$8.06	$8.645	$8.06	$8.52	6.99M
Sep 23, 2026	$8.45	$8.48	$8.02	$8.04	6.29M