NASDAQ · TRIP

Tripadvisor, Inc.

Consumer Cyclical · Travel Services

$8.68

Up+$0.04 (+0.46%)

Updated Oct 12, 2026, 6:52 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · TRIP

TRIP price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

TRIP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 22, 2026	$8.99	$8.99	$8.50	$8.55	6.24M
Sep 21, 2026	$8.92	$9.00	$8.73	$8.80	4.38M
Sep 18, 2026	$8.90	$9.175	$8.79	$8.84	4.58M
Sep 17, 2026	$9.03	$9.06	$8.81	$8.87	4.18M
Sep 16, 2026	$8.99	$9.03	$8.79	$8.94	2.08M
Sep 15, 2026	$9.17	$9.18	$8.965	$9.01	3.13M
Sep 14, 2026	$9.20	$9.365	$8.965	$9.23	4.29M