The closing price for TripAdvisor (TRIP) on Friday was $14.91. It was down 4.3% for the day (down 3.5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 10 2025 20:00 | $14.91 | $14.91 | $14.91 | $14.91 | — |
October 10 2025 19:30 | $14.92 | $14.93 | $14.82 | $14.90 | 580,633 |
October 10 2025 18:30 | $14.99 | $15.00 | $14.91 | $14.92 | 195,334 |
October 10 2025 17:30 | $15.01 | $15.08 | $14.97 | $14.99 | 122,988 |
October 10 2025 16:30 | $15.12 | $15.15 | $14.95 | $15.02 | 121,888 |
October 10 2025 15:30 | $15.11 | $15.14 | $15.03 | $15.10 | 251,504 |
October 10 2025 14:30 | $15.54 | $15.55 | $15.13 | $15.15 | 192,064 |
October 10 2025 13:30 | $15.58 | $15.58 | $15.45 | $15.46 | 139,466 |
Daily pricing data for TripAdvisor dates back to 12/7/2011, and may be incomplete.
