TripAdvisor (TRIP)
17.48
0.00 (0.00%)
TripAdvisor is an online travel platform that provides users with a wide range of travel-related services and information
It allows travelers to research and compare hotels, restaurants, attractions, and other leisure activities through user-generated reviews, ratings, and photos. The platform also offers booking capabilities for accommodations and experiences, enabling users to plan and book their trips more efficiently. In addition to assisting consumers, TripAdvisor partners with businesses in the hospitality and tourism sectors to enhance their online visibility and attract potential customers through targeted marketing and advertising solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 17.78 | 17.84 | 17.38 | 17.48 | 1,950,109 | 17.48 |
| 1/29/2025 | 17.86 | 18.10 | 17.68 | 17.74 | 1,875,842 | 17.74 |
| 1/28/2025 | 17.65 | 17.91 | 17.27 | 17.86 | 1,799,502 | 17.86 |
| 1/27/2025 | 17.59 | 18.03 | 17.15 | 17.67 | 3,285,783 | 17.67 |
| 1/24/2025 | 17.79 | 17.94 | 17.44 | 17.66 | 3,817,677 | 17.66 |
| 1/23/2025 | 15.86 | 17.95 | 15.83 | 17.93 | 7,954,847 | 17.93 |
| 1/22/2025 | 15.89 | 16.08 | 15.69 | 15.74 | 2,243,051 | 15.74 |
| 1/21/2025 | 16.12 | 16.25 | 15.83 | 15.90 | 2,807,471 | 15.90 |
| 1/17/2025 | 15.88 | 16.07 | 15.65 | 16.03 | 2,761,167 | 16.03 |
| 1/16/2025 | 15.19 | 15.74 | 15.10 | 15.66 | 2,232,405 | 15.66 |
| 1/15/2025 | 15.21 | 15.60 | 15.19 | 15.26 | 2,655,515 | 15.26 |
| 1/14/2025 | 14.18 | 14.98 | 14.18 | 14.82 | 1,710,912 | 14.82 |
| 1/13/2025 | 14.02 | 14.40 | 13.91 | 14.34 | 2,315,472 | 14.34 |
| 1/10/2025 | 15.00 | 15.00 | 13.95 | 14.20 | 2,759,025 | 14.20 |
| 1/08/2025 | 15.18 | 15.20 | 14.50 | 15.08 | 3,187,627 | 15.08 |
| 1/07/2025 | 15.35 | 15.57 | 15.06 | 15.35 | 2,258,963 | 15.35 |
| 1/06/2025 | 15.13 | 15.35 | 14.99 | 15.23 | 2,143,441 | 15.23 |
| 1/03/2025 | 15.06 | 15.13 | 14.78 | 14.99 | 1,893,254 | 14.99 |
| 1/02/2025 | 14.90 | 15.24 | 14.82 | 14.99 | 1,729,914 | 14.99 |
| 12/31/2024 | 14.90 | 0.00 | 14.90 | 14.77 | 0 | 14.77 |
| 12/30/2024 | 14.38 | 14.92 | 14.18 | 14.90 | 2,178,958 | 14.90 |
| 12/27/2024 | 14.35 | 14.60 | 14.20 | 14.55 | 1,964,131 | 14.55 |
| 12/26/2024 | 14.37 | 14.44 | 14.21 | 14.41 | 1,816,417 | 14.41 |
| 12/24/2024 | 14.08 | 14.42 | 14.01 | 14.41 | 1,308,372 | 14.41 |
| 12/23/2024 | 13.80 | 14.08 | 13.45 | 14.06 | 2,898,097 | 14.06 |
| 12/20/2024 | 13.75 | 14.12 | 13.32 | 13.79 | 14,156,397 | 13.79 |
| 12/19/2024 | 14.39 | 14.59 | 13.64 | 14.05 | 6,959,543 | 14.05 |
| 12/18/2024 | 13.56 | 13.85 | 12.94 | 12.95 | 2,573,555 | 12.95 |
| 12/17/2024 | 13.77 | 13.78 | 13.38 | 13.49 | 1,610,595 | 13.49 |
| 12/16/2024 | 13.60 | 14.00 | 13.60 | 13.76 | 1,855,644 | 13.76 |
| 12/13/2024 | 13.61 | 13.78 | 13.49 | 13.77 | 2,032,714 | 13.77 |
| 12/12/2024 | 13.83 | 14.03 | 13.35 | 13.67 | 1,591,743 | 13.67 |
| 12/11/2024 | 14.00 | 14.07 | 13.72 | 13.86 | 1,033,393 | 13.86 |
| 12/10/2024 | 14.01 | 14.23 | 13.90 | 13.98 | 1,078,810 | 13.98 |
| 12/09/2024 | 14.49 | 14.60 | 13.99 | 14.01 | 1,615,109 | 14.01 |
| 12/06/2024 | 14.26 | 14.47 | 14.21 | 14.33 | 1,226,886 | 14.33 |
| 12/05/2024 | 14.61 | 14.70 | 14.06 | 14.07 | 1,187,194 | 14.07 |
| 12/04/2024 | 14.15 | 14.60 | 14.11 | 14.56 | 1,410,303 | 14.56 |
| 12/03/2024 | 14.49 | 14.53 | 14.11 | 14.15 | 1,631,595 | 14.15 |
| 12/02/2024 | 14.30 | 14.50 | 14.18 | 14.44 | 2,150,646 | 14.44 |
| 11/29/2024 | 14.13 | 14.38 | 14.10 | 14.33 | 1,046,086 | 14.33 |
| 11/27/2024 | 13.91 | 14.13 | 13.86 | 14.10 | 1,417,061 | 14.10 |
| 11/26/2024 | 14.10 | 14.20 | 13.83 | 13.88 | 1,672,006 | 13.88 |
| 11/25/2024 | 14.00 | 14.53 | 14.00 | 14.21 | 2,622,458 | 14.21 |
| 11/22/2024 | 13.58 | 13.98 | 13.50 | 13.87 | 1,473,797 | 13.87 |
| 11/21/2024 | 13.37 | 13.53 | 13.26 | 13.45 | 1,644,766 | 13.45 |
| 11/20/2024 | 13.47 | 13.62 | 13.24 | 13.35 | 1,554,118 | 13.35 |
| 11/19/2024 | 13.57 | 13.70 | 13.36 | 13.43 | 1,962,350 | 13.43 |
| 11/18/2024 | 13.89 | 13.91 | 13.61 | 13.79 | 1,953,702 | 13.79 |
| 11/15/2024 | 14.61 | 14.69 | 13.90 | 13.94 | 2,279,717 | 13.94 |
| 11/14/2024 | 14.45 | 14.75 | 14.26 | 14.58 | 1,501,515 | 14.58 |
| 11/13/2024 | 14.31 | 14.57 | 14.12 | 14.40 | 1,897,499 | 14.40 |
| 11/12/2024 | 14.59 | 14.62 | 14.15 | 14.26 | 2,187,743 | 14.26 |
| 11/11/2024 | 15.69 | 15.69 | 14.76 | 14.80 | 2,364,372 | 14.80 |
| 11/08/2024 | 15.45 | 15.80 | 15.28 | 15.49 | 2,830,607 | 15.49 |
| 11/07/2024 | 16.21 | 16.66 | 15.36 | 15.46 | 5,420,329 | 15.46 |
| 11/06/2024 | 17.46 | 17.76 | 17.14 | 17.41 | 4,650,409 | 17.41 |
| 11/05/2024 | 16.33 | 17.03 | 16.27 | 16.49 | 4,094,300 | 16.49 |
| 11/04/2024 | 16.04 | 16.46 | 16.00 | 16.34 | 2,833,266 | 16.34 |
| 11/01/2024 | 16.06 | 16.42 | 16.03 | 16.13 | 1,978,280 | 16.13 |
| 10/31/2024 | 16.24 | 16.70 | 15.85 | 16.04 | 2,253,994 | 16.04 |