$TRIP: TripAdvisor, Inc. - Common Stock
2025-12-22 TRIP 2025-12-22 14:03:59 14.05 14.03 1.35% TRIP 2025-12-22 15:02:47 14.03 14.02 1.13% TRIP 2025-12-22 16:03:54 14.02 14.01 1.13% TRIP 2025-12-22 17:02:48 14.30 14.19 2.20% TRIP 2025-12-22 18:03:45 14.30 14.19 2.24% TRIP 2025-12-22 19:03:01 14.30 13.94 2.38% TRIP 2025-12-22 20:03:40 14.30 14.25 2.81% TRIP 2025-12-22 21:05:46 0.00 0.00 2.81% 2025-12-23 TRIP 2025-12-23 05:03:38 15.92 5.94 2.81% TRIP 2025-12-23 06:03:37 15.92 12.35 2.81% TRIP 2025-12-23 07:02:42 14.31 14.11 2.81% TRIP 2025-12-23 08:03:38 14.24 14.11 0.22% TRIP 2025-12-23 09:02:51 14.15 13.89 -1.37% TRIP 2025-12-23 10:03:50 14.15 14.05 -0.14% TRIP 2025-12-23 11:02:43 14.02 14.01 -1.15% TRIP 2025-12-23 12:03:52 14.03 14.01 -1.15% TRIP 2025-12-23 13:02:41 14.04 14.03 -1.01% TRIP 2025-12-23 14:03:38 14.01 14.00 -1.15% TRIP 2025-12-23 15:02:46 14.01 13.99 -1.30% TRIP 2025-12-23 16:03:45 13.99 13.98 -1.37% TRIP 2025-12-23 17:02:40 14.23 13.80 -1.23% TRIP 2025-12-23 18:03:50 14.22 13.81 -1.20% TRIP 2025-12-23 21:05:08 0.00 0.00 -1.20% 2025-12-24 TRIP 2025-12-24 05:02:40 15.92 6.07 -1.20% TRIP 2025-12-24 06:03:37 14.10 13.81 -1.20% TRIP 2025-12-24 08:03:35 14.13 13.81 -1.20% TRIP 2025-12-24 09:02:39 14.19 13.82 -1.20% TRIP 2025-12-24 10:03:35 14.15 13.95 -1.20% TRIP 2025-12-24 11:02:50 14.21 14.20 1.48% TRIP 2025-12-24 12:03:33 14.16 14.15 1.13% TRIP 2025-12-24 13:02:40 14.17 14.16 1.20% TRIP 2025-12-24 14:03:32 14.38 14.24 1.76% TRIP 2025-12-24 15:02:39 14.38 14.12 0.00% TRIP 2025-12-24 17:02:33 14.38 14.11 0.00% TRIP 2025-12-24 18:03:22 0.00 0.00 0.00% 2025-12-26 TRIP 2025-12-26 05:03:23 14.38 12.95 0.00% TRIP 2025-12-26 06:03:58 14.38 13.81 0.00% TRIP 2025-12-26 07:03:04 14.33 14.11 0.00% TRIP 2025-12-26 09:02:52 14.33 14.17 0.00% TRIP 2025-12-26 10:03:46 14.38 14.18 0.00% TRIP 2025-12-26 11:02:42 14.15 14.14 -0.71% TRIP 2025-12-26 12:03:49 14.16 14.15 -0.57% TRIP 2025-12-26 13:03:26 14.17 14.16 -0.57% TRIP 2025-12-26 14:04:21 14.16 14.15 -0.64% TRIP 2025-12-26 15:03:06 14.16 14.15 -0.57% TRIP 2025-12-26 17:11:28 14.20 14.00 -1.14% TRIP 2025-12-26 18:03:20 14.20 14.00 -1.12% TRIP 2025-12-26 21:05:41 0.00 0.00 -1.12% TRIP 2025-12-26 22:08:53 14.20 14.00 -1.12% 2025-12-29 TRIP 2025-12-29 00:08:42 0.00 0.00 -1.12% TRIP 2025-12-29 05:02:41 14.38 6.16 -1.12% TRIP 2025-12-29 06:03:35 14.16 13.81 -1.12% TRIP 2025-12-29 08:03:51 14.38 12.81 0.14% TRIP 2025-12-29 09:02:36 14.38 12.81 0.00% TRIP 2025-12-29 10:03:34 14.14 14.02 0.21% TRIP 2025-12-29 11:02:33 14.12 14.10 0.21% TRIP 2025-12-29 12:03:32 13.94 13.93 -0.98% TRIP 2025-12-29 13:02:52 13.83 13.81 -1.75% TRIP 2025-12-29 14:04:37 13.88 13.86 -1.40% TRIP 2025-12-29 15:02:41 13.88 13.86 -1.33% TRIP 2025-12-29 16:03:38 13.84 13.82 -1.75% TRIP 2025-12-29 17:02:38 13.98 13.70 -2.18% TRIP 2025-12-29 18:03:26 13.99 13.70 -2.20% TRIP 2025-12-29 20:03:36 13.99 13.66 -2.20% TRIP 2025-12-29 21:05:09 0.00 0.00 -2.20% 2025-12-30 TRIP 2025-12-30 05:02:34 14.38 13.50 -2.20% TRIP 2025-12-30 06:03:27 14.09 13.55 -2.20% TRIP 2025-12-30 07:02:39 13.97 13.72 -2.20% TRIP 2025-12-30 08:03:34 13.93 13.72 -2.20% TRIP 2025-12-30 09:02:40 14.38 13.60 -2.20% TRIP 2025-12-30 10:03:33 14.02 13.58 -2.20% TRIP 2025-12-30 11:02:37 14.12 14.10 2.41% TRIP 2025-12-30 12:03:28 14.21 14.20 3.13% TRIP 2025-12-30 13:02:35 14.27 14.26 3.55% TRIP 2025-12-30 14:03:34 14.42 14.41 4.62% TRIP 2025-12-30 15:02:38 14.54 14.52 5.33% TRIP 2025-12-30 16:03:38 14.74 14.73 6.96% TRIP 2025-12-30 17:02:34 14.81 14.00 6.53% TRIP 2025-12-30 18:03:26 14.81 14.64 6.68% TRIP 2025-12-30 19:02:56 14.81 14.64 6.39% TRIP 2025-12-30 20:03:28 14.81 14.50 6.39% TRIP 2025-12-30 21:04:17 0.00 0.00 6.39% 2025-12-31 TRIP 2025-12-31 05:02:37 14.81 6.16 6.39% TRIP 2025-12-31 06:03:28 14.81 12.81 6.39% TRIP 2025-12-31 09:02:36 14.81 13.77 6.39% TRIP 2025-12-31 10:03:31 14.79 14.35 6.39% TRIP 2025-12-31 11:02:34 14.32 14.30 -2.40% TRIP 2025-12-31 12:03:29 14.28 14.26 -2.69% TRIP 2025-12-31 13:02:36 14.29 14.27 -2.54% TRIP 2025-12-31 14:03:27 14.30 14.28 -2.47% TRIP 2025-12-31 15:02:37 14.40 14.39 -1.82% TRIP 2025-12-31 16:03:27 14.48 14.47 -1.16% TRIP 2025-12-31 17:02:35 14.58 14.33 -0.51% TRIP 2025-12-31 18:03:25 14.58 14.33 -0.48% TRIP 2025-12-31 20:03:23 14.58 14.40 -0.48% TRIP 2025-12-31 21:06:48 0.00 0.00 -0.48% 2026-01-01 TRIP 2026-01-01 19:02:59 14.58 14.40 -0.48% TRIP 2026-01-01 22:09:16 0.00 0.00 -0.48% 2026-01-02 TRIP 2026-01-02 05:02:31 14.81 13.10 -0.48% TRIP 2026-01-02 08:03:26 14.81 14.28 -0.48% TRIP 2026-01-02 09:02:32 14.81 14.40 -0.48% TRIP 2026-01-02 11:02:35 14.46 14.43 -0.68% TRIP 2026-01-02 12:03:30 14.57 14.55 0.00% TRIP 2026-01-02 13:02:45 14.66 14.65 0.68% TRIP 2026-01-02 14:03:37 14.62 14.61 0.34% TRIP 2026-01-02 15:02:42 14.61 14.59 0.27% TRIP 2026-01-02 16:03:34 14.59 14.58 0.20% TRIP 2026-01-02 17:02:39 14.81 14.20 1.64% TRIP 2026-01-02 18:03:34 14.75 14.28 1.65% TRIP 2026-01-02 20:03:33 14.75 14.60 1.65% TRIP 2026-01-02 21:06:09 0.00 0.00 1.65% 2026-01-05 TRIP 2026-01-05 05:02:44 14.81 6.18 1.65% TRIP 2026-01-05 06:03:38 14.81 14.58 1.65% TRIP 2026-01-05 07:02:41 14.80 14.58 1.65% TRIP 2026-01-05 08:04:04 14.81 13.77 1.65% TRIP 2026-01-05 09:02:42 14.81 14.36 1.65% TRIP 2026-01-05 10:03:40 14.81 14.55 0.76% TRIP 2026-01-05 11:02:38 15.02 14.99 2.54% TRIP 2026-01-05 12:03:38 15.10 15.08 3.09% TRIP 2026-01-05 13:02:46 15.19 15.17 3.71% TRIP 2026-01-05 14:03:40 15.15 15.13 3.43% TRIP 2026-01-05 15:02:42 15.22 15.20 3.98% TRIP 2026-01-05 16:03:37 14.97 14.96 2.34% TRIP 2026-01-05 17:02:39 14.81 14.38 0.82% TRIP 2026-01-05 18:03:30 15.11 14.41 1.50% 2026-01-06 TRIP 2026-01-06 05:02:46 15.23 6.33 1.50% TRIP 2026-01-06 06:03:41 14.75 14.41 1.50% TRIP 2026-01-06 07:02:39 15.23 14.41 1.50% TRIP 2026-01-06 10:03:37 14.83 14.66 1.50% TRIP 2026-01-06 11:02:37 14.67 14.65 -0.61% TRIP 2026-01-06 12:03:32 14.71 14.69 -0.34% TRIP 2026-01-06 13:02:35 14.66 14.65 -0.61% TRIP 2026-01-06 14:03:34 14.67 14.65 -0.55% TRIP 2026-01-06 15:02:35 14.68 14.66 -0.61% TRIP 2026-01-06 16:03:37 14.68 14.67 -0.55% TRIP 2026-01-06 17:02:35 14.96 14.55 -0.34% TRIP 2026-01-06 18:03:36 14.99 14.55 -0.34% TRIP 2026-01-06 21:05:24 0.00 0.00 -0.34% 2026-01-07 TRIP 2026-01-07 05:02:35 15.23 13.60 -0.34% TRIP 2026-01-07 06:03:33 14.80 14.57 -0.34% TRIP 2026-01-07 08:03:31 14.81 14.57 -0.34% TRIP 2026-01-07 10:03:34 14.75 14.55 -0.34% TRIP 2026-01-07 11:02:33 14.58 14.56 -0.81% TRIP 2026-01-07 12:03:31 14.58 14.53 -0.81% TRIP 2026-01-07 13:02:34 14.61 14.59 -0.61% TRIP 2026-01-07 14:03:34 14.62 14.60 -0.54% TRIP 2026-01-07 15:02:35 14.55 14.53 -0.95% TRIP 2026-01-07 16:03:36 14.52 14.51 -1.15% TRIP 2026-01-07 17:02:38 14.75 14.31 0.00% TRIP 2026-01-07 18:03:30 14.75 14.39 0.00% TRIP 2026-01-07 21:07:06 0.00 0.00 0.00% 2026-01-08 TRIP 2026-01-08 05:02:38 15.23 6.22 0.00% TRIP 2026-01-08 06:03:28 14.81 14.50 0.00% TRIP 2026-01-08 08:03:50 14.92 14.15 0.00% TRIP 2026-01-08 09:02:34 14.79 14.21 0.00% TRIP 2026-01-08 10:03:28 14.84 14.53 0.00% TRIP 2026-01-08 11:02:37 14.75 14.73 0.41% TRIP 2026-01-08 12:03:29 14.76 14.74 0.54% TRIP 2026-01-08 13:02:37 14.80 14.78 0.75% TRIP 2026-01-08 14:03:34 14.82 14.78 0.82% TRIP 2026-01-08 15:02:39 14.86 14.85 1.16% TRIP 2026-01-08 16:03:35 14.82 14.81 0.95% TRIP 2026-01-08 17:02:37 14.86 14.51 1.09% TRIP 2026-01-08 21:06:35 0.00 0.00 1.09% 2026-01-09 TRIP 2026-01-09 05:02:33 15.23 6.49 1.09% TRIP 2026-01-09 06:03:22 14.93 14.68 1.09% TRIP 2026-01-09 07:02:23 14.93 12.94 1.09% TRIP 2026-01-09 08:03:16 15.23 14.15 1.09% TRIP 2026-01-09 09:02:21 15.23 13.58 1.09% TRIP 2026-01-09 10:03:20 14.96 14.40 1.09% TRIP 2026-01-09 11:02:20 14.52 14.51 -2.18% TRIP 2026-01-09 12:03:16 14.56 14.55 -1.84% TRIP 2026-01-09 13:02:28 14.57 14.56 -1.84% TRIP 2026-01-09 14:03:17 14.53 14.52 -2.04% TRIP 2026-01-09 15:02:26 14.61 14.60 -1.63% TRIP 2026-01-09 16:03:19 14.55 14.53 -1.97% TRIP 2026-01-09 17:02:20 14.85 14.52 -0.88% TRIP 2026-01-09 21:06:12 0.00 0.00 -0.88% 2026-01-12 TRIP 2026-01-12 05:02:41 15.23 13.77 -0.88% TRIP 2026-01-12 06:03:27 14.79 14.15 -0.88% TRIP 2026-01-12 07:02:21 14.69 14.15 -0.88% TRIP 2026-01-12 08:03:25 14.73 14.50 -0.88% TRIP 2026-01-12 09:02:24 14.73 14.49 -0.54% TRIP 2026-01-12 10:03:24 14.74 14.49 -0.54% TRIP 2026-01-12 11:02:31 14.72 14.71 -0.54% TRIP 2026-01-12 12:03:25 14.78 14.76 -0.07% TRIP 2026-01-12 13:02:24 14.98 14.96 1.15% TRIP 2026-01-12 14:03:21 14.88 14.86 0.54% TRIP 2026-01-12 15:02:31 14.86 14.84 0.34% TRIP 2026-01-12 16:03:29 14.85 14.83 0.27% TRIP 2026-01-12 17:02:25 15.10 14.56 0.20% TRIP 2026-01-12 19:03:10 15.12 14.56 0.20% TRIP 2026-01-12 21:05:00 0.00 0.00 0.20% 2026-01-13 TRIP 2026-01-13 05:02:27 15.23 13.77 0.20% TRIP 2026-01-13 06:03:23 14.96 14.66 0.20% TRIP 2026-01-13 07:02:29 14.93 14.67 0.20% TRIP 2026-01-13 08:03:19 14.90 14.76 0.20% TRIP 2026-01-13 09:02:31 14.83 14.67 -0.47% TRIP 2026-01-13 10:03:18 14.94 14.68 0.54% TRIP 2026-01-13 11:02:24 15.04 15.02 1.42% TRIP 2026-01-13 12:03:19 14.87 14.85 0.34% TRIP 2026-01-13 13:02:28 14.88 14.87 0.41% TRIP 2026-01-13 14:03:22 14.87 14.85 0.20% TRIP 2026-01-13 15:02:30 14.94 14.92 0.68% TRIP 2026-01-13 16:03:23 14.93 14.92 0.68% TRIP 2026-01-13 17:02:30 15.11 14.68 0.07% TRIP 2026-01-13 21:04:56 0.00 0.00 0.07% 2026-01-14 TRIP 2026-01-14 05:02:33 15.00 13.77 0.07% TRIP 2026-01-14 06:03:20 15.00 14.84 0.07% TRIP 2026-01-14 07:02:28 15.00 14.74 0.00% TRIP 2026-01-14 08:03:17 15.00 13.77 0.00% TRIP 2026-01-14 09:02:22 14.99 14.52 0.00% TRIP 2026-01-14 10:03:17 14.77 14.71 0.00% TRIP 2026-01-14 11:02:19 14.16 14.13 -4.65% TRIP 2026-01-14 12:03:17 13.66 13.64 -7.96% TRIP 2026-01-14 13:02:23 13.71 13.69 -7.62% TRIP 2026-01-14 15:02:22 13.46 13.45 -9.24% TRIP 2026-01-14 16:03:19 13.65 13.64 -7.96% TRIP 2026-01-14 17:02:22 14.10 13.70 -7.08% TRIP 2026-01-14 18:03:32 14.10 13.50 -6.87% TRIP 2026-01-14 21:03:33 0.00 0.00 -6.87% 2026-01-15 TRIP 2026-01-15 05:02:21 15.23 12.40 -6.87% TRIP 2026-01-15 06:03:19 15.23 13.78 0.13% TRIP 2026-01-15 07:02:27 14.06 13.78 0.13% TRIP 2026-01-15 08:03:24 14.06 13.82 0.13% TRIP 2026-01-15 09:02:30 13.91 13.75 0.40% TRIP 2026-01-15 10:03:26 13.99 13.94 1.35% TRIP 2026-01-15 11:02:26 13.83 13.81 0.34% TRIP 2026-01-15 12:03:22 13.65 13.63 -0.88% TRIP 2026-01-15 13:02:27 13.64 13.63 -0.94% TRIP 2026-01-15 14:03:23 13.71 13.70 -0.47% TRIP 2026-01-15 15:02:28 13.78 13.77 0.07% TRIP 2026-01-15 16:03:26 14.03 14.02 1.75% TRIP 2026-01-15 16:57:06 Tripadvisor: Strategic Pivot Underway, Compelling Upside Ahead TRIP 2026-01-15 17:02:30 14.02 13.66 1.48% TRIP 2026-01-15 18:03:18 14.02 13.82 1.60% TRIP 2026-01-15 21:04:50 0.00 0.00 1.60% 2026-01-16 TRIP 2026-01-16 05:02:31 15.23 12.40 0.07% TRIP 2026-01-16 06:03:27 14.05 13.95 0.07% TRIP 2026-01-16 07:02:35 14.04 13.95 0.07% TRIP 2026-01-16 08:03:31 14.04 13.98 0.00% TRIP 2026-01-16 09:02:26 14.04 14.00 0.00% TRIP 2026-01-16 10:03:21 14.07 13.89 0.44% TRIP 2026-01-16 11:02:23 13.68 13.66 -2.32% TRIP 2026-01-16 12:03:19 13.59 13.58 -2.98% TRIP 2026-01-16 13:02:26 13.43 13.42 -4.14% TRIP 2026-01-16 14:03:24 13.51 13.48 -3.63% TRIP 2026-01-16 15:02:35 13.31 13.30 -4.86% TRIP 2026-01-16 16:03:25 13.19 13.18 -5.88% TRIP 2026-01-16 17:02:27 13.64 13.08 -5.08% TRIP 2026-01-16 18:03:17 13.73 13.13 -4.36% TRIP 2026-01-16 20:03:21 13.49 13.26 -4.36% TRIP 2026-01-16 21:05:40 0.00 0.00 -4.36% 2026-01-19 TRIP 2026-01-19 11:43:14 Tripadvisor: Falling Behind In The Travel Race (Rating Downgrade) 2026-01-20 TRIP 2026-01-20 05:02:28 15.23 12.83 -4.36% TRIP 2026-01-20 06:03:32 13.00 12.83 -2.07% TRIP 2026-01-20 07:02:21 13.00 12.83 -2.00% TRIP 2026-01-20 09:02:25 13.00 12.96 -1.93% TRIP 2026-01-20 10:03:27 13.19 13.00 -1.29% TRIP 2026-01-20 11:02:23 13.03 13.02 -1.72% TRIP 2026-01-20 12:03:24 13.19 13.17 -0.64% TRIP 2026-01-20 13:02:26 13.21 13.20 -0.50% TRIP 2026-01-20 14:03:32 13.21 13.19 -0.50% TRIP 2026-01-20 15:02:31 13.24 13.23 -0.29% TRIP 2026-01-20 16:03:32 13.12 13.11 -1.07% TRIP 2026-01-20 17:02:34 13.58 13.00 -1.57% TRIP 2026-01-20 18:03:26 13.31 13.00 -1.66% TRIP 2026-01-20 21:04:20 0.00 0.00 -1.66% 2026-01-21 TRIP 2026-01-21 05:02:37 15.23 12.40 -1.66% TRIP 2026-01-21 06:03:30 13.14 12.81 -1.66% TRIP 2026-01-21 07:02:32 13.30 13.01 -1.66% TRIP 2026-01-21 08:03:25 13.14 12.81 -1.66% TRIP 2026-01-21 09:02:29 13.24 12.81 -1.66% TRIP 2026-01-21 10:03:24 13.20 13.06 1.28% TRIP 2026-01-21 11:02:29 13.28 13.26 1.66% TRIP 2026-01-21 12:03:19 13.37 13.36 2.33%