$TRIP: TripAdvisor, Inc. - Common Stock
2025-06-18 TRIP 2025-06-18 08:03:08 13.47 13.13 2.32% TRIP 2025-06-18 09:02:16 13.44 13.13 2.32% TRIP 2025-06-18 10:03:08 13.20 13.17 -0.07% TRIP 2025-06-18 11:02:19 13.30 13.29 0.82% TRIP 2025-06-18 12:03:05 13.29 13.28 0.67% TRIP 2025-06-18 13:02:13 13.23 13.22 0.22% TRIP 2025-06-18 14:03:08 13.17 13.16 -0.22% TRIP 2025-06-18 15:02:19 13.00 12.98 -1.49% TRIP 2025-06-18 16:03:14 13.50 12.90 -1.12% TRIP 2025-06-18 17:02:13 13.50 12.90 -0.68% TRIP 2025-06-18 19:02:16 13.50 12.99 -0.68% TRIP 2025-06-18 20:03:08 0.00 0.00 -0.68% 2025-06-20 TRIP 2025-06-20 05:02:07 13.08 12.91 -0.23% TRIP 2025-06-20 06:03:02 13.62 13.01 -0.23% TRIP 2025-06-20 07:02:15 13.32 13.00 -0.23% TRIP 2025-06-20 08:03:03 13.32 13.10 1.14% TRIP 2025-06-20 09:02:10 13.32 13.14 0.61% TRIP 2025-06-20 10:03:09 13.22 13.20 1.36% TRIP 2025-06-20 11:02:13 13.08 13.07 0.38% TRIP 2025-06-20 12:03:05 13.11 13.10 0.61% TRIP 2025-06-20 13:02:10 13.13 13.12 0.76% TRIP 2025-06-20 14:03:09 13.01 13.00 -0.15% TRIP 2025-06-20 15:02:10 13.00 12.99 -0.23% TRIP 2025-06-20 16:17:28 13.80 12.95 -0.46% TRIP 2025-06-20 20:02:58 0.00 0.00 -0.46% 2025-06-23 TRIP 2025-06-23 05:02:05 13.54 12.85 -0.46% TRIP 2025-06-23 06:03:05 12.97 12.85 -0.46% TRIP 2025-06-23 07:02:07 12.97 12.85 0.00% TRIP 2025-06-23 09:12:25 12.96 12.92 -0.31% TRIP 2025-06-23 10:05:23 12.93 12.89 -0.54% TRIP 2025-06-23 11:02:54 12.98 12.97 0.08% TRIP 2025-06-23 12:02:22 12.92 12.91 -0.38% TRIP 2025-06-23 13:02:54 12.77 12.76 -1.61% TRIP 2025-06-23 14:02:26 12.96 12.95 0.00% TRIP 2025-06-23 15:02:52 13.05 13.04 0.69% TRIP 2025-06-23 16:02:25 13.04 12.90 0.69% TRIP 2025-06-23 17:02:48 13.81 12.90 0.23% TRIP 2025-06-23 19:02:47 13.81 13.06 0.23% TRIP 2025-06-23 20:02:20 0.00 0.00 0.23% 2025-06-24 TRIP 2025-06-24 05:02:16 13.77 13.08 0.23% TRIP 2025-06-24 06:03:07 13.70 13.08 0.23% TRIP 2025-06-24 07:02:23 13.32 13.08 0.23% TRIP 2025-06-24 09:02:15 13.39 13.13 0.23% TRIP 2025-06-24 10:03:04 13.20 13.19 1.16% TRIP 2025-06-24 11:02:19 13.61 13.60 4.24% TRIP 2025-06-24 12:03:04 13.54 13.53 3.78% TRIP 2025-06-24 13:02:26 13.47 13.46 3.24% TRIP 2025-06-24 14:03:04 13.40 13.39 2.70% TRIP 2025-06-24 15:02:16 13.46 13.45 3.08% TRIP 2025-06-24 16:03:07 13.65 13.32 2.85% TRIP 2025-06-24 17:02:20 13.65 13.25 4.52% TRIP 2025-06-24 20:02:56 0.00 0.00 3.29% 2025-06-25 TRIP 2025-06-25 05:02:19 13.79 13.10 3.29% TRIP 2025-06-25 06:03:00 13.79 13.36 3.29% TRIP 2025-06-25 07:02:15 13.79 13.35 3.29% TRIP 2025-06-25 08:03:05 13.49 13.39 3.29% TRIP 2025-06-25 09:02:19 13.79 13.40 3.29% TRIP 2025-06-25 10:03:10 13.08 13.07 -2.60% TRIP 2025-06-25 11:02:23 12.91 12.90 -3.98% TRIP 2025-06-25 12:03:09 12.74 12.73 -5.21% TRIP 2025-06-25 13:02:21 12.71 12.70 -5.51% TRIP 2025-06-25 14:03:06 12.51 12.50 -7.04% TRIP 2025-06-25 15:02:17 12.50 12.49 -7.04% TRIP 2025-06-25 16:03:03 12.78 12.40 -7.04% TRIP 2025-06-25 17:02:18 12.98 12.49 -6.85% TRIP 2025-06-25 19:02:24 12.98 12.50 -6.85% TRIP 2025-06-25 20:02:58 0.00 0.00 -6.85% 2025-06-26 TRIP 2025-06-26 05:02:20 12.88 12.23 -6.85% TRIP 2025-06-26 07:02:22 12.88 12.48 -6.85% TRIP 2025-06-26 08:03:03 12.69 12.41 -6.85% TRIP 2025-06-26 09:02:21 12.64 12.55 -6.85% TRIP 2025-06-26 10:03:04 12.13 12.12 -2.68% TRIP 2025-06-26 11:02:16 12.34 12.33 -1.19% TRIP 2025-06-26 12:03:05 12.37 12.36 -0.89% TRIP 2025-06-26 13:02:21 12.48 12.47 -0.07% TRIP 2025-06-26 14:03:04 12.53 12.52 0.15% TRIP 2025-06-26 15:02:17 12.57 12.56 0.52% TRIP 2025-06-26 16:03:00 13.00 12.51 3.13% TRIP 2025-06-26 17:02:14 12.88 12.70 3.36% TRIP 2025-06-26 18:03:09 13.00 12.51 3.12% TRIP 2025-06-26 20:03:02 0.00 0.00 3.12% 2025-06-27 TRIP 2025-06-27 05:00:49 13.09 12.91 3.12% TRIP 2025-06-27 07:00:46 13.13 12.91 3.12% TRIP 2025-06-27 08:00:58 13.06 12.91 0.00% TRIP 2025-06-27 09:00:44 13.05 12.92 0.56% TRIP 2025-06-27 10:00:54 12.75 12.72 -1.36% TRIP 2025-06-27 11:00:45 12.86 12.85 -0.48% TRIP 2025-06-27 12:00:53 12.91 12.90 0.00% TRIP 2025-06-27 13:00:43 12.88 12.87 -0.16% TRIP 2025-06-27 14:00:52 12.86 12.85 -0.40% TRIP 2025-06-27 15:00:55 12.83 12.82 -0.64% TRIP 2025-06-27 16:00:51 13.08 13.07 1.36% TRIP 2025-06-27 17:00:42 13.27 12.75 1.24% TRIP 2025-06-27 18:00:43 13.27 13.00 0.77% TRIP 2025-06-27 21:00:42 0.00 0.00 0.77% 2025-06-30 TRIP 2025-06-30 05:00:47 13.23 11.97 0.00% TRIP 2025-06-30 06:00:50 13.23 11.31 0.00% TRIP 2025-06-30 07:00:46 13.23 13.09 0.00% TRIP 2025-06-30 08:00:52 13.20 13.09 0.23% TRIP 2025-06-30 09:00:48 13.20 13.08 0.23% TRIP 2025-06-30 10:00:51 12.93 12.92 -1.01% TRIP 2025-06-30 11:00:45 12.92 12.90 -1.16% TRIP 2025-06-30 12:00:49 12.86 12.85 -1.55% TRIP 2025-06-30 13:00:46 12.95 12.94 -0.93% TRIP 2025-06-30 14:00:58 13.09 13.08 0.15% TRIP 2025-06-30 15:00:45 13.11 13.10 0.39% TRIP 2025-06-30 16:00:57 13.06 13.05 0.00% TRIP 2025-06-30 17:00:49 13.13 12.94 0.00% TRIP 2025-06-30 18:01:00 13.20 12.94 1.00% TRIP 2025-06-30 21:00:42 0.00 0.00 1.00% 2025-07-01 TRIP 2025-07-01 05:00:48 13.23 11.31 1.00% TRIP 2025-07-01 08:00:54 13.33 12.94 1.00% TRIP 2025-07-01 09:00:47 13.03 12.91 -1.07% TRIP 2025-07-01 10:00:48 13.10 13.07 0.15% TRIP 2025-07-01 11:00:47 13.22 13.21 1.30% TRIP 2025-07-01 12:00:49 13.66 13.65 4.59% TRIP 2025-07-01 13:00:47 13.68 13.67 4.82% TRIP 2025-07-01 14:01:00 13.75 13.74 5.36% TRIP 2025-07-01 15:00:48 13.71 13.70 5.13% TRIP 2025-07-01 16:00:51 13.88 13.87 6.36% TRIP 2025-07-01 17:00:49 13.99 13.87 6.36% TRIP 2025-07-01 18:00:50 13.93 13.00 4.52% TRIP 2025-07-01 20:00:53 14.00 13.00 4.52% TRIP 2025-07-01 21:00:44 0.00 0.00 4.52% 2025-07-02 TRIP 2025-07-02 05:00:49 13.99 13.61 4.52% TRIP 2025-07-02 06:00:53 14.50 13.61 0.69% TRIP 2025-07-02 08:00:53 14.08 13.61 0.69% TRIP 2025-07-02 09:00:47 13.97 13.80 0.69% TRIP 2025-07-02 10:00:53 14.16 14.14 2.22% TRIP 2025-07-02 11:00:44 14.48 14.47 4.67% TRIP 2025-07-02 12:00:50 14.60 14.58 5.59% TRIP 2025-07-02 13:00:48 14.67 14.66 6.21% TRIP 2025-07-02 15:00:44 14.88 14.87 7.82% TRIP 2025-07-02 16:00:52 15.00 14.99 8.74% TRIP 2025-07-02 17:00:52 15.25 14.70 8.29% TRIP 2025-07-02 18:00:55 15.25 14.48 4.83% TRIP 2025-07-02 19:00:50 15.80 15.66 13.99% TRIP 2025-07-02 20:00:57 16.00 15.90 14.78% TRIP 2025-07-02 21:00:56 0.00 0.00 14.78% 2025-07-03 TRIP 2025-07-03 05:00:49 15.87 15.70 5.34% TRIP 2025-07-03 06:00:57 15.95 15.69 6.63% TRIP 2025-07-03 07:00:51 15.97 15.90 7.07% TRIP 2025-07-03 08:01:01 16.24 16.00 8.36% TRIP 2025-07-03 09:00:52 16.34 16.20 9.08% TRIP 2025-07-03 10:00:54 17.37 17.34 17.09% TRIP 2025-07-03 11:00:51 17.62 17.61 18.89% TRIP 2025-07-03 12:00:53 17.49 17.48 18.02% TRIP 2025-07-03 13:00:46 17.49 17.48 18.10% TRIP 2025-07-03 14:00:49 17.50 17.39 0.00% TRIP 2025-07-03 15:00:48 17.52 17.39 0.00% TRIP 2025-07-03 16:00:55 17.40 17.32 -0.67% TRIP 2025-07-03 17:00:48 17.43 17.28 16.14% TRIP 2025-07-03 18:00:52 0.00 0.00 16.14% 2025-07-06 TRIP 2025-07-06 09:00:00 Tripadvisor: Sell The Spike As Bookings Decelerate 2025-07-07 TRIP 2025-07-07 05:00:56 17.50 17.43 0.00% TRIP 2025-07-07 06:01:00 17.48 17.37 -0.07% TRIP 2025-07-07 07:00:48 17.48 17.46 -0.20% TRIP 2025-07-07 08:00:54 17.45 17.32 -0.53% TRIP 2025-07-07 09:00:57 17.40 17.39 -0.47% TRIP 2025-07-07 10:00:58 17.77 17.75 1.80% TRIP 2025-07-07 11:00:57 17.28 17.27 -1.40% TRIP 2025-07-07 12:00:52 16.96 16.95 -3.54% TRIP 2025-07-07 13:00:43 17.08 17.07 -2.74% TRIP 2025-07-07 15:00:41 16.99 16.98 -3.34% TRIP 2025-07-07 16:00:52 17.18 17.16 -2.20% TRIP 2025-07-07 17:00:51 17.18 16.87 -1.83% TRIP 2025-07-07 18:00:55 17.50 17.07 -1.94% TRIP 2025-07-07 19:00:49 17.50 17.11 -1.94% TRIP 2025-07-07 20:00:51 17.46 17.11 -1.94% TRIP 2025-07-07 21:00:44 0.00 0.00 -1.94% 2025-07-08 TRIP 2025-07-08 05:00:54 17.55 16.91 0.86% TRIP 2025-07-08 06:00:58 17.55 17.20 0.80% TRIP 2025-07-08 07:00:42 17.55 17.20 0.63% TRIP 2025-07-08 08:00:50 17.35 17.07 0.86% TRIP 2025-07-08 09:00:48 17.35 17.18 0.11% TRIP 2025-07-08 10:00:49 17.63 17.59 2.46% TRIP 2025-07-08 11:00:45 17.50 17.48 1.89% TRIP 2025-07-08 12:00:50 17.54 17.53 2.11% TRIP 2025-07-08 13:00:48 17.46 17.45 1.66% TRIP 2025-07-08 14:00:51 17.53 17.52 2.06% TRIP 2025-07-08 15:00:50 17.45 17.44 1.60% TRIP 2025-07-08 16:00:55 17.50 17.48 1.89% TRIP 2025-07-08 17:00:54 17.72 17.48 1.92% TRIP 2025-07-08 19:00:51 17.66 17.46 0.23% TRIP 2025-07-08 20:00:58 17.49 17.46 1.92% TRIP 2025-07-08 21:00:51 0.00 0.00 1.92% 2025-07-09 TRIP 2025-07-09 05:00:48 17.99 17.17 1.92% TRIP 2025-07-09 06:00:56 17.61 17.20 0.82% TRIP 2025-07-09 07:00:52 17.61 17.20 0.70% TRIP 2025-07-09 08:00:53 17.61 17.50 0.12% TRIP 2025-07-09 09:00:48 17.58 17.50 0.23% TRIP 2025-07-09 10:00:53 17.40 17.37 -0.58% TRIP 2025-07-09 11:00:48 17.40 17.39 -0.52% TRIP 2025-07-09 12:00:53 17.35 17.34 -0.76% TRIP 2025-07-09 13:00:48 17.24 17.23 -1.40% TRIP 2025-07-09 14:00:53 17.32 17.30 -0.93% TRIP 2025-07-09 15:00:46 17.28 17.27 -1.16% TRIP 2025-07-09 16:00:56 17.35 17.34 -0.76% TRIP 2025-07-09 17:00:50 17.43 17.37 -0.29% TRIP 2025-07-09 18:00:51 17.60 16.51 -0.63% TRIP 2025-07-09 20:00:51 17.56 16.51 -0.63% TRIP 2025-07-09 21:00:47 0.00 0.00 -0.63% 2025-07-10 TRIP 2025-07-10 05:00:58 17.55 17.01 -0.63% TRIP 2025-07-10 07:00:51 17.95 17.30 -0.63% TRIP 2025-07-10 08:00:56 17.40 17.34 0.63% TRIP 2025-07-10 09:00:55 17.54 17.46 0.74% TRIP 2025-07-10 10:00:54 18.07 18.05 4.23% TRIP 2025-07-10 11:00:49 18.32 18.30 5.72% TRIP 2025-07-10 12:00:47 18.03 18.02 4.00% TRIP 2025-07-10 13:00:47 18.05 18.03 4.12% TRIP 2025-07-10 14:00:53 18.24 18.23 5.26% TRIP 2025-07-10 15:00:48 18.06 18.05 4.17% TRIP 2025-07-10 16:00:55 18.16 18.14 4.80% TRIP 2025-07-10 17:00:52 18.15 17.91 4.73% TRIP 2025-07-10 20:00:52 18.15 17.91 4.79% TRIP 2025-07-10 21:00:49 0.00 0.00 4.79% 2025-07-11 TRIP 2025-07-11 05:02:23 18.10 16.35 -0.46% TRIP 2025-07-11 06:03:03 18.10 16.35 -1.21% TRIP 2025-07-11 07:02:14 18.10 17.91 -1.21% TRIP 2025-07-11 08:03:08 18.10 17.91 -1.33% TRIP 2025-07-11 10:03:19 18.08 18.07 -0.40% TRIP 2025-07-11 11:02:15 18.18 18.16 0.12% TRIP 2025-07-11 12:03:06 18.04 18.03 -0.69% TRIP 2025-07-11 13:02:20 18.02 18.00 -0.81% TRIP 2025-07-11 14:03:04 17.93 17.92 -1.33% TRIP 2025-07-11 15:02:14 18.02 18.00 -0.81% TRIP 2025-07-11 16:03:04 18.28 17.00 -0.92% TRIP 2025-07-11 17:02:17 18.00 17.00 -0.88% TRIP 2025-07-11 18:03:04 18.00 17.00 -2.26% TRIP 2025-07-11 19:02:23 18.00 17.00 -0.88% TRIP 2025-07-11 20:03:10 0.00 0.00 -0.88% 2025-07-14 TRIP 2025-07-14 04:03:12 18.52 17.19 -0.88% TRIP 2025-07-14 05:02:10 17.93 17.19 -0.28% TRIP 2025-07-14 07:02:11 18.40 17.51 -0.39% TRIP 2025-07-14 08:03:11 18.40 16.80 -0.39% TRIP 2025-07-14 09:02:15 17.93 17.57 -0.44% TRIP 2025-07-14 10:03:18 17.93 17.92 -0.39% TRIP 2025-07-14 11:02:15 18.02 18.00 0.11% TRIP 2025-07-14 12:03:10 18.05 18.03 0.22% TRIP 2025-07-14 13:02:12 18.13 18.12 0.72% TRIP 2025-07-14 14:03:13 18.09 18.07 0.50% TRIP 2025-07-14 15:02:17 18.07 18.05 0.44% TRIP 2025-07-14 16:03:08 18.20 17.60 0.94% TRIP 2025-07-14 17:02:13 18.18 17.60 0.94% TRIP 2025-07-14 18:03:12 18.18 17.60 0.22% TRIP 2025-07-14 20:03:17 0.00 0.00 0.22% 2025-07-15 TRIP 2025-07-15 04:03:06 18.52 16.35 0.22% TRIP 2025-07-15 05:02:25 18.52 18.18 0.22% TRIP 2025-07-15 08:03:07 18.52 18.01 0.11% TRIP 2025-07-15 09:02:24 18.52 18.20 0.22% TRIP 2025-07-15 10:03:11 18.07 18.05 -0.44% TRIP 2025-07-15 11:02:30 18.11 18.10 -0.17% TRIP 2025-07-15 12:03:06 18.22 18.21 0.33% TRIP 2025-07-15 13:02:28 18.14 18.12 -0.06% TRIP 2025-07-15 14:03:02 18.10 18.09 -0.28% TRIP 2025-07-15 15:02:58 18.20 18.19 0.22% TRIP 2025-07-15 16:03:02 18.43 18.00 0.50% TRIP 2025-07-15 18:03:06 18.52 18.09 0.50% TRIP 2025-07-15 20:03:06 0.00 0.00 0.50% 2025-07-16 TRIP 2025-07-16 04:03:18 18.52 16.35 0.50% TRIP 2025-07-16 05:02:09 18.24 17.55 0.50% TRIP 2025-07-16 06:03:09 18.52 18.10 0.06% TRIP 2025-07-16 07:02:17 18.52 18.09 0.06% TRIP 2025-07-16 08:03:11 18.50 18.10 0.06% TRIP 2025-07-16 09:02:22 18.48 18.36 0.77% TRIP 2025-07-16 10:03:14 18.19 18.18 -0.22% TRIP 2025-07-16 11:02:17 18.09 18.07 -0.77% TRIP 2025-07-16 12:03:20 17.93 17.92 -1.65% TRIP 2025-07-16 13:02:19 17.85 17.84 -2.15% TRIP 2025-07-16 14:03:13 17.73 17.71 -2.75% TRIP 2025-07-16 15:02:15 17.69 17.68 -2.97% TRIP 2025-07-16 16:03:14 18.10 17.53 -3.58% TRIP 2025-07-16 17:02:21 18.10 17.53 -3.56% TRIP 2025-07-16 20:03:08 0.00 0.00 -3.56% 2025-07-17 TRIP 2025-07-17 05:05:36 17.64 16.35 -3.56% TRIP 2025-07-17 06:10:35 17.64 16.35 -0.05% TRIP 2025-07-17 07:02:26 17.64 17.00 -0.05% TRIP 2025-07-17 08:03:11 17.52 17.28 -0.66% TRIP 2025-07-17 09:02:25 17.68 17.52 0.00% TRIP 2025-07-17 10:03:17 17.90 17.89 1.48% TRIP 2025-07-17 11:02:26 17.80 17.78 0.82% TRIP 2025-07-17 12:03:14 17.83 17.82 1.10% TRIP 2025-07-17 13:02:27 17.82 17.80 0.99% TRIP 2025-07-17 14:03:08 17.61 17.60 -0.16% TRIP 2025-07-17 15:02:19 17.59 17.57 -0.27% TRIP 2025-07-17 16:03:16 17.84 17.45 -0.66% TRIP 2025-07-17 17:02:31 17.84 17.45 -0.68% TRIP 2025-07-17 18:03:09 18.00 17.45 -0.68% TRIP 2025-07-17 19:02:32 17.75 17.45 0.74% TRIP 2025-07-17 20:03:08 0.00 0.00 0.74% 2025-07-18 TRIP 2025-07-18 04:03:11 18.52 16.35 0.74% TRIP 2025-07-18 05:02:25 18.52 17.51 0.74% TRIP 2025-07-18 06:03:08 17.89 17.51 0.45% TRIP 2025-07-18 07:02:18 17.89 17.51 0.51%