Tripadvisor, Inc. (TRIP) Stock Price History
Historical prices from 2011 to 2026
- 1M
- -11.4%
- 3M
- -40.4%
- YTD
- -41.9%
- 1Y
- -45.7%
- 3Y
- -19.8%
- 5Y
- -25.1%
Loading 10-year price history...
TRIP Historical Performance
TRIP Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- +3.2%
- 2012 annual price return
- +57.4%
- 2013 annual price return
- +87.6%
- 2014 annual price return
- -7.2%
- 2015 annual price return
- +14.3%
- 2016 annual price return
- -44.1%
- 2017 annual price return
- -27.5%
- 2018 annual price return
- +55.1%
- 2019 annual price return
- -44.0%
- 2020 annual price return
- -4.9%
- 2021 annual price return
- -3.7%
- 2022 annual price return
- -36.8%
- 2023 annual price return
- +17.6%
- 2024 annual price return
- -29.9%
- 2025 annual price return
- -2.9%
- 2026 annual price return
- -3.2%
TRIP Stock Price Trajectory (2011–2026)
As of October 3, 2026, Tripadvisor, Inc. (TRIP) trades at $8.51, representing a -45.7% return over the past year. The stock has delivered a -76.4% total return over five years (-25.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $111.24 on June 30, 2014. From this peak, TRIP has corrected -92.3%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers EXPE (+21.7% 1Y), BKNG (-26.7% 1Y), and ABNB (+33.7% 1Y), TRIP has underperformed the peer group average. Compare TRIP vs EXPE →
TRIP Historical Price Data · from 2011
Rows 1–50 of 3,726| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 8.40 | 8.56 | 8.22 | 8.51 | 2.28M | +1.61% |
| 2026-10-01 | 8.43 | 8.51 | 8.25 | 8.38 | 3.16M | +0.06% |
| 2026-09-30 | 8.47 | 8.60 | 8.31 | 8.37 | 3.23M | -0.36% |
| 2026-09-29 | 8.42 | 8.42 | 8.21 | 8.40 | 3.20M | -0.12% |
| 2026-09-28 | 8.37 | 8.43 | 8.15 | 8.41 | 3.77M | 0.00% |
| 2026-09-25 | 8.54 | 8.83 | 8.34 | 8.41 | 3.69M | -1.29% |
| 2026-09-24 | 8.06 | 8.64 | 8.06 | 8.52 | 6.99M | +5.97% |
| 2026-09-23 | 8.45 | 8.48 | 8.02 | 8.04 | 5.89M | -5.96% |
| 2026-09-22 | 8.99 | 8.99 | 8.50 | 8.55 | 5.99M | -2.84% |
| 2026-09-21 | 8.90 | 8.91 | 8.73 | 8.80 | 4.02M | -0.45% |
| 2026-09-18 | 8.91 | 9.18 | 8.79 | 8.84 | 4.55M | -0.34% |
| 2026-09-17 | 9.05 | 9.06 | 8.81 | 8.87 | 4.17M | -0.78% |
| 2026-09-16 | 8.99 | 9.03 | 8.79 | 8.94 | 2.04M | -0.78% |
| 2026-09-15 | 9.17 | 9.17 | 8.96 | 9.01 | 3.12M | -2.38% |
| 2026-09-14 | 9.20 | 9.37 | 8.96 | 9.23 | 4.13M | +1.54% |
| 2026-09-11 | 8.91 | 9.15 | 8.81 | 9.09 | 8.56M | +3.00% |
| 2026-09-10 | 8.59 | 8.90 | 8.41 | 8.82 | 6.12M | +0.06% |
| 2026-09-09 | 8.99 | 9.24 | 8.74 | 8.82 | 7.22M | -2.92% |
| 2026-09-08 | 9.22 | 9.28 | 8.97 | 9.09 | 3.93M | -2.57% |
| 2026-09-04 | 9.14 | 9.53 | 9.11 | 9.32 | 3.03M | +0.38% |
| 2026-09-03 | 9.71 | 9.87 | 9.28 | 9.29 | 2.71M | -3.33% |
| 2026-09-02 | 9.45 | 9.73 | 9.42 | 9.61 | 3.06M | +1.59% |
| 2026-09-01 | 9.41 | 9.60 | 9.35 | 9.46 | 2.69M | -0.63% |
| 2026-08-31 | 9.79 | 9.80 | 9.49 | 9.52 | 3.49M | -3.55% |
| 2026-08-28 | 9.85 | 9.98 | 9.77 | 9.87 | 2.06M | +0.82% |
| 2026-08-27 | 9.88 | 9.90 | 9.64 | 9.79 | 3.44M | -0.71% |
| 2026-08-26 | 10.16 | 10.20 | 9.85 | 9.86 | 2.42M | -2.33% |
| 2026-08-25 | 10.19 | 10.29 | 10.05 | 10.10 | 2.05M | -0.93% |
| 2026-08-24 | 10.03 | 10.34 | 10.02 | 10.19 | 2.06M | +1.90% |
| 2026-08-21 | 10.03 | 10.15 | 9.94 | 10.00 | 2.54M | -0.30% |
| 2026-08-20 | 10.38 | 10.39 | 9.97 | 10.03 | 3.29M | -3.56% |
| 2026-08-19 | 10.27 | 10.65 | 10.20 | 10.40 | 3.61M | +1.66% |
| 2026-08-18 | 10.23 | 10.41 | 10.12 | 10.23 | 3.26M | +0.59% |
| 2026-08-17 | 10.59 | 10.68 | 10.09 | 10.17 | 3.92M | -5.31% |
| 2026-08-14 | 11.02 | 11.10 | 10.70 | 10.74 | 2.36M | -2.10% |
| 2026-08-13 | 10.63 | 11.02 | 10.56 | 10.97 | 2.44M | +2.43% |
| 2026-08-12 | 10.80 | 10.93 | 10.45 | 10.71 | 3.05M | -2.19% |
| 2026-08-11 | 10.54 | 11.10 | 10.53 | 10.95 | 4.18M | +1.58% |
| 2026-08-10 | 10.72 | 11.14 | 10.54 | 10.78 | 5.32M | 0.00% |
| 2026-08-07 | 10.67 | 11.07 | 10.53 | 10.78 | 6.18M | +3.45% |
| 2026-08-06 | 10.94 | 11.93 | 10.15 | 10.42 | 11.26M | -25.52% |
| 2026-08-05 | 14.50 | 14.51 | 13.82 | 13.99 | 3.37M | -2.37% |
| 2026-08-04 | 14.31 | 14.59 | 14.22 | 14.33 | 5.07M | -1.17% |
| 2026-08-03 | 14.42 | 14.56 | 14.15 | 14.50 | 4.01M | +2.33% |
| 2026-07-31 | 14.40 | 14.40 | 14.05 | 14.17 | 1.88M | -0.14% |
| 2026-07-30 | 14.40 | 14.43 | 13.91 | 14.19 | 2.06M | -2.67% |
| 2026-07-29 | 14.83 | 15.04 | 14.46 | 14.58 | 5.30M | -2.34% |
| 2026-07-28 | 14.45 | 15.00 | 14.40 | 14.93 | 2.11M | +4.55% |
| 2026-07-27 | 13.92 | 14.44 | 13.91 | 14.28 | 1.89M | +4.23% |
| 2026-07-24 | 13.54 | 13.91 | 13.47 | 13.70 | 1.40M | +1.56% |
TRIP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TRIP — Frequently Asked Questions
Quick answers to the most common questions about buying TRIP stock.
How has TRIP stock performed recently?
TRIP declined -45.7% over the past year, below its 5-year annualized CAGR of -25.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TRIP's all-time high price?
Tripadvisor, Inc. reached $111.24 on 2014-06-30. The 52-week high is $17.82. Current 1-year return of -45.7% places the stock further from historical peaks.
Where can I download TRIP historical price data?
This page provides TRIP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.