TRIP - TripAdvisor, Inc.
11.07
-0.160 -1.445%
Share volume: 2,087,355
Last Updated: 04-22-2026
Computer Software/Services – Computer Programming And Data Processing:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$11.23
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $11.38 | $11.38 | $11.46 | $11.46 | $10.92 | $10.92 | $11.07 | $11.07 | 2,087,355 | $2,087,355.00 |
| 04-21-2026 | $11.47 | $11.47 | $11.85 | $11.85 | $11.18 | $11.18 | $11.23 | $11.23 | 3,186,140 | $3,186,140.00 |
| 04-20-2026 | $11.31 | $11.31 | $11.55 | $11.55 | $11.13 | $11.13 | $11.48 | $11.48 | 3,256,468 | $3,256,468.00 |
| 04-17-2026 | $11.40 | $11.40 | $11.60 | $11.60 | $11.24 | $11.24 | $11.39 | $11.39 | 2,259,454 | $2,259,454.00 |
| 04-16-2026 | $11.65 | $11.65 | $11.73 | $11.73 | $11.17 | $11.17 | $11.23 | $11.23 | 3,664,120 | $3,664,120.00 |
| 04-15-2026 | $11.27 | $11.27 | $11.50 | $11.50 | $11.25 | $11.25 | $11.48 | $11.48 | 1,773,537 | $1,773,537.00 |
| 04-14-2026 | $11.13 | $11.13 | $11.39 | $11.39 | $11.13 | $11.13 | $11.26 | $11.26 | 3,250,007 | $3,250,007.00 |
| 04-13-2026 | $10.79 | $10.79 | $11.28 | $11.28 | $10.64 | $10.64 | $11.13 | $11.13 | 2,572,067 | $2,572,067.00 |
| 04-10-2026 | $11.49 | $11.49 | $11.52 | $11.52 | $10.86 | $10.86 | $10.92 | $10.92 | 2,700,268 | $2,700,268.00 |
| 04-09-2026 | $10.93 | $10.93 | $11.59 | $11.59 | $10.78 | $10.78 | $11.49 | $11.49 | 4,288,681 | $4,288,681.00 |