TRIP - TripAdvisor, Inc.
10.26
0.340 3.314%
Share volume: 2,959,655
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$9.92
0.34
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $10.01 | $10.01 | $10.41 | $10.41 | $9.82 | $9.82 | $10.26 | $10.26 | 2,959,655 | $2,959,655.00 |
| 03-03-2026 | $9.72 | $9.72 | $10.03 | $10.03 | $9.61 | $9.61 | $9.92 | $9.92 | 3,044,015 | $3,044,015.00 |
| 03-02-2026 | $9.67 | $9.67 | $10.12 | $10.12 | $9.65 | $9.65 | $9.98 | $9.98 | 2,758,241 | $2,758,241.00 |
| 02-27-2026 | $9.93 | $9.93 | $10.12 | $10.12 | $9.76 | $9.76 | $10.11 | $10.11 | 2,329,851 | $2,329,851.00 |
| 02-26-2026 | $10.25 | $10.25 | $10.49 | $10.49 | $10.12 | $10.12 | $10.28 | $10.28 | 3,263,382 | $3,263,382.00 |
| 02-25-2026 | $10.12 | $10.12 | $10.23 | $10.23 | $9.97 | $9.97 | $10.08 | $10.08 | 2,842,734 | $2,842,734.00 |
| 02-24-2026 | $10.00 | $10.00 | $10.24 | $10.24 | $9.89 | $9.89 | $10.06 | $10.06 | 5,021,733 | $5,021,733.00 |
| 02-23-2026 | $10.63 | $10.63 | $10.65 | $10.65 | $9.91 | $9.91 | $10.06 | $10.06 | 3,392,873 | $3,392,873.00 |
| 02-20-2026 | $10.41 | $10.41 | $11.02 | $11.02 | $10.32 | $10.32 | $10.81 | $10.81 | 3,017,955 | $3,017,955.00 |
| 02-19-2026 | $10.46 | $10.46 | $10.60 | $10.60 | $10.15 | $10.15 | $10.57 | $10.57 | 2,697,698 | $2,697,698.00 |