The highest closing price for TripAdvisor (TRIP) last month was $11.49, on April 9. It was up 3.4% for the month. The latest price is $9.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $11.17 | $11.27 | $11.03 | $11.13 | 1,759,800 |
April 29 2026 | $10.69 | $11.26 | $10.69 | $11.18 | 2,354,900 |
April 28 2026 | $11.19 | $11.20 | $10.82 | $10.86 | 2,054,400 |
April 27 2026 | $11.18 | $11.30 | $11.06 | $11.19 | 2,355,700 |
April 24 2026 | $10.90 | $11.20 | $10.75 | $11.19 | 3,115,900 |
April 23 2026 | $11.00 | $11.05 | $10.73 | $10.86 | 2,697,700 |
April 22 2026 | $11.38 | $11.46 | $10.92 | $11.07 | 2,122,500 |
April 21 2026 | $11.47 | $11.85 | $11.18 | $11.23 | 3,186,100 |
April 20 2026 | $11.31 | $11.55 | $11.13 | $11.48 | 3,256,500 |
April 17 2026 | $11.40 | $11.60 | $11.24 | $11.39 | 2,259,500 |
April 16 2026 | $11.65 | $11.73 | $11.17 | $11.23 | 3,664,100 |
April 15 2026 | $11.27 | $11.50 | $11.25 | $11.48 | 1,773,100 |
April 14 2026 | $11.13 | $11.39 | $11.13 | $11.26 | 3,250,000 |
April 13 2026 | $10.79 | $11.28 | $10.64 | $11.13 | 2,572,000 |
April 10 2026 | $11.49 | $11.52 | $10.86 | $10.92 | 2,700,300 |
April 09 2026 | $10.93 | $11.59 | $10.78 | $11.49 | 4,288,600 |
April 08 2026 | $11.25 | $11.31 | $10.83 | $10.93 | 4,152,100 |
April 07 2026 | $10.68 | $11.12 | $10.66 | $10.75 | 5,776,000 |
April 06 2026 | $10.85 | $11.19 | $10.63 | $10.85 | 3,444,400 |
April 02 2026 | $10.26 | $10.91 | $10.25 | $10.85 | 8,104,000 |
April 01 2026 | $10.76 | $10.90 | $10.40 | $10.71 | 6,106,600 |
Daily pricing data for TripAdvisor dates back to 12/7/2011, and may be incomplete.