Tripadvisor, Inc. (TRIP) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TRIP Historical Performance
Short-Term Returns
TRIP Stock Price Trajectory (2011–2026)
As of May 6, 2026, Tripadvisor, Inc. (TRIP) trades at $11.18, representing a -12.4% return over the past year. The stock has delivered a -75.0% total return over five years (-24.2% 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 -90.0%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers EXPE (+49.7% 1Y), BKNG (-18.5% 1Y), and ABNB (+15.0% 1Y), TRIP has underperformed the peer group average. Compare TRIP vs EXPE →
TRIP Historical Price Data (2011–2026)
Showing 30 of 3,624 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 11.45 | 11.45 | 11.05 | 11.18 | 3.36M | -0.93% |
| 2026-05-05 | 11.36 | 11.41 | 11.25 | 11.28 | 2.55M | -0.44% |
| 2026-05-04 | 11.49 | 11.64 | 11.11 | 11.33 | 1.64M | -1.99% |
| 2026-05-01 | 11.24 | 11.64 | 11.19 | 11.56 | 2.41M | +3.86% |
| 2026-04-30 | 11.17 | 11.27 | 11.03 | 11.13 | 1.67M | -0.45% |
| 2026-04-29 | 10.69 | 11.26 | 10.69 | 11.18 | 2.16M | +2.95% |
| 2026-04-28 | 11.19 | 11.21 | 10.82 | 10.86 | 1.96M | -2.95% |
| 2026-04-27 | 11.18 | 11.30 | 11.06 | 11.19 | 2.10M | 0.00% |
| 2026-04-24 | 10.91 | 11.20 | 10.75 | 11.19 | 2.79M | +3.04% |
| 2026-04-23 | 11.00 | 11.05 | 10.73 | 10.86 | 2.57M | -1.90% |
| 2026-04-22 | 11.38 | 11.46 | 10.92 | 11.07 | 2.06M | -1.42% |
| 2026-04-21 | 11.47 | 11.85 | 11.18 | 11.23 | 2.42M | -2.18% |
| 2026-04-20 | 11.31 | 11.55 | 11.13 | 11.48 | 2.81M | +0.79% |
| 2026-04-17 | 11.40 | 11.60 | 11.24 | 11.39 | 2.15M | +1.42% |
| 2026-04-16 | 11.65 | 11.73 | 11.17 | 11.23 | 2.51M | -2.18% |
| 2026-04-15 | 11.27 | 11.50 | 11.25 | 11.48 | 1.73M | +1.95% |
| 2026-04-14 | 11.19 | 11.39 | 11.13 | 11.26 | 2.41M | +1.17% |
| 2026-04-13 | 10.83 | 11.28 | 10.64 | 11.13 | 2.50M | +1.92% |
| 2026-04-10 | 11.43 | 11.52 | 10.86 | 10.92 | 2.57M | -4.96% |
| 2026-04-09 | 11.05 | 11.59 | 10.78 | 11.49 | 4.14M | +4.84% |
| 2026-04-08 | 11.24 | 11.31 | 10.83 | 10.96 | 3.83M | +1.95% |
| 2026-04-07 | 10.73 | 11.12 | 10.65 | 10.75 | 4.79M | -0.92% |
| 2026-04-06 | 10.85 | 11.19 | 10.63 | 10.85 | 2.92M | 0.00% |
| 2026-04-02 | 10.26 | 10.90 | 10.25 | 10.85 | 8.02M | +1.31% |
| 2026-04-01 | 10.80 | 10.90 | 10.40 | 10.71 | 3.77M | +0.47% |
| 2026-03-31 | 10.39 | 10.69 | 10.22 | 10.66 | 3.78M | +2.60% |
| 2026-03-30 | 10.11 | 10.51 | 10.11 | 10.39 | 3.83M | +2.77% |
| 2026-03-27 | 10.42 | 10.50 | 10.04 | 10.11 | 6.07M | +1.61% |
| 2026-03-26 | 9.34 | 10.10 | 9.34 | 9.95 | 4.04M | +4.63% |
| 2026-03-25 | 9.84 | 10.02 | 9.41 | 9.51 | 3.51M | -2.16% |
See TRIP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TRIP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TRIP vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonTRIP — Frequently Asked Questions
Quick answers to the most common questions about buying TRIP stock.
How has TRIP stock performed recently?
TRIP declined -12.4% over the past year, below its 5-year annualized CAGR of -24.2%. 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 $20.16. Current 1-year return of -12.4% 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.