NASDAQ · TRIP

Tripadvisor, Inc.

Consumer Cyclical · Travel Services

$9.52

Down-$0.02 (-0.17%)

Updated Sep 1, 2026, 1:46 PM

SID Score

3.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

TRIP price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

TRIP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 31, 2026	$9.77	$9.80	$9.49	$9.52	3.57M
Aug 28, 2026	$9.85	$9.98	$9.77	$9.87	2.06M
Aug 27, 2026	$9.87	$9.905	$9.6412	$9.79	3.44M
Aug 26, 2026	$10.165	$10.195	$9.85	$9.87	2.42M
Aug 25, 2026	$10.19	$10.29	$10.055	$10.095	2.05M
Aug 24, 2026	$10.03	$10.34	$10.02	$10.19	2.06M
Aug 21, 2026	$10.03	$10.145	$9.935	$10.00	2.54M
Aug 20, 2026	$10.38	$10.39	$9.965	$10.03	3.29M
Aug 19, 2026	$10.265	$10.645	$10.20	$10.40	3.61M
Aug 18, 2026	$10.23	$10.41	$10.12	$10.23	3.26M
Aug 17, 2026	$10.59	$10.68	$10.085	$10.17	3.92M
Aug 14, 2026	$11.02	$11.10	$10.70	$10.74	2.36M
Aug 13, 2026	$10.63	$11.02	$10.555	$10.97	2.44M
Aug 12, 2026	$10.80	$10.93	$10.445	$10.71	3.05M
Aug 11, 2026	$10.54	$11.10	$10.53	$10.95	4.18M
Aug 10, 2026	$10.72	$11.14	$10.54	$10.78	5.32M
Aug 7, 2026	$10.67	$11.07	$10.525	$10.78	6.18M
Aug 6, 2026	$10.94	$11.9287	$10.15	$10.42	11.26M
Aug 5, 2026	$14.50	$14.51	$13.82	$13.99	3.37M
Aug 4, 2026	$14.31	$14.585	$14.22	$14.33	5.07M
Aug 3, 2026	$14.42	$14.56	$14.15	$14.50	4.01M