TripAdvisor, Inc. - Price History
Monthly price history for TRIP (TripAdvisor, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $26.55 | $26.55 |
| April 2024 | $26.33 | $26.33 |
| March 2024 | $27.79 | $27.79 |
| February 2024 | $26.82 | $26.82 |
| January 2024 | $21.60 | $21.60 |
| December 2023 | $21.53 | $21.53 |
| November 2023 | $17.83 | $17.83 |
| October 2023 | $14.76 | $14.76 |
| September 2023 | $16.58 | $16.58 |
| August 2023 | $15.11 | $15.11 |
| July 2023 | $18.65 | $18.65 |
| June 2023 | $16.49 | $16.49 |
| May 2023 | $15.56 | $15.56 |
| April 2023 | $17.73 | $17.73 |
| March 2023 | $19.86 | $19.86 |
| February 2023 | $21.57 | $21.57 |
| January 2023 | $23.30 | $23.30 |
| December 2022 | $17.98 | $17.98 |
| November 2022 | $20.39 | $20.39 |
| October 2022 | $23.62 | $23.62 |
| September 2022 | $22.08 | $22.08 |
| August 2022 | $23.80 | $23.80 |
| July 2022 | $19.01 | $19.01 |
| June 2022 | $17.80 | $17.80 |
| May 2022 | $24.84 | $24.84 |
| April 2022 | $25.67 | $25.67 |
| March 2022 | $27.12 | $27.12 |
| February 2022 | $25.44 | $25.44 |
| January 2022 | $27.15 | $27.15 |
| December 2021 | $27.26 | $27.26 |
| November 2021 | $25.86 | $25.86 |
| October 2021 | $32.97 | $32.97 |
| September 2021 | $33.85 | $33.85 |
| August 2021 | $35 | $35 |
| July 2021 | $37.95 | $37.95 |
| June 2021 | $40.30 | $40.30 |
| May 2021 | $43.45 | $43.45 |
| April 2021 | $47.13 | $47.13 |
| March 2021 | $53.79 | $53.79 |
| February 2021 | $49.62 | $49.62 |
| January 2021 | $30.97 | $30.97 |
| December 2020 | $28.78 | $28.78 |
| November 2020 | $26.10 | $26.10 |
| October 2020 | $19.11 | $19.11 |
| September 2020 | $19.59 | $19.59 |
| August 2020 | $23.37 | $23.37 |
| July 2020 | $20.23 | $20.23 |
| June 2020 | $19.01 | $19.01 |
| May 2020 | $19.28 | $19.28 |
| April 2020 | $19.97 | $19.97 |
| March 2020 | $17.39 | $17.39 |
| February 2020 | $23.45 | $23.45 |
| January 2020 | $27.32 | $27.32 |
| December 2019 | $30.38 | $30.38 |
| November 2019 | $28.40 | $28.40 |
| October 2019 | $35.93 | $40.40 |
| September 2019 | $34.40 | $38.68 |
| August 2019 | $33.78 | $37.99 |
| July 2019 | $39.26 | $44.15 |
| June 2019 | $41.16 | $46.29 |
| May 2019 | $37.59 | $42.27 |
| April 2019 | $47.34 | $53.23 |
| March 2019 | $45.75 | $51.45 |
| February 2019 | $47.28 | $53.17 |
| January 2019 | $51.03 | $57.38 |
| December 2018 | $47.97 | $53.94 |
| November 2018 | $56.97 | $64.06 |
| October 2018 | $46.37 | $52.14 |
| September 2018 | $45.42 | $51.07 |
| August 2018 | $48.30 | $54.31 |
| July 2018 | $51.57 | $57.99 |
| June 2018 | $49.54 | $55.71 |
| May 2018 | $46.37 | $52.14 |
| April 2018 | $33.28 | $37.42 |
| March 2018 | $36.36 | $40.89 |
| February 2018 | $35.64 | $40.08 |
| January 2018 | $30.83 | $34.67 |
| December 2017 | $30.64 | $34.46 |
| November 2017 | $30.79 | $34.62 |
| October 2017 | $33.35 | $37.50 |
| September 2017 | $36.04 | $40.53 |
| August 2017 | $38 | $42.73 |
| July 2017 | $34.70 | $39.02 |
| June 2017 | $33.97 | $38.20 |
| May 2017 | $34.25 | $38.51 |
| April 2017 | $40.03 | $45.01 |
| March 2017 | $38.38 | $43.16 |
| February 2017 | $36.88 | $41.47 |
| January 2017 | $47.04 | $52.90 |
| December 2016 | $41.24 | $46.37 |
| November 2016 | $42.93 | $48.28 |
| October 2016 | $57.34 | $64.48 |
| September 2016 | $56.18 | $63.18 |
| August 2016 | $54.25 | $61 |
| July 2016 | $62.22 | $69.97 |
| June 2016 | $57.18 | $64.30 |
| May 2016 | $60.24 | $67.74 |
| April 2016 | $57.44 | $64.59 |
| March 2016 | $59.14 | $66.50 |
| February 2016 | $55.67 | $62.60 |
| January 2016 | $59.37 | $66.76 |
| December 2015 | $75.81 | $85.25 |
| November 2015 | $73.25 | $82.37 |
| October 2015 | $74.50 | $83.78 |
| September 2015 | $56.04 | $63.02 |
| August 2015 | $62.16 | $69.90 |
| July 2015 | $70.59 | $79.38 |
| June 2015 | $77.49 | $87.14 |
| May 2015 | $67.82 | $76.26 |
| April 2015 | $71.58 | $80.49 |
| March 2015 | $73.96 | $83.17 |
| February 2015 | $79.37 | $89.25 |
| January 2015 | $59.59 | $67.01 |
| December 2014 | $66.39 | $74.66 |
| November 2014 | $65.50 | $73.65 |
| October 2014 | $78.84 | $88.66 |
| September 2014 | $81.30 | $91.42 |
| August 2014 | $88.12 | $99.09 |
| July 2014 | $84.34 | $94.84 |
| June 2014 | $96.63 | $108.66 |
| May 2014 | $86.41 | $97.17 |
| April 2014 | $71.80 | $80.74 |
| March 2014 | $80.56 | $90.59 |
| February 2014 | $89.14 | $100.24 |
| January 2014 | $68.64 | $77.19 |
| December 2013 | $73.66 | $82.83 |
| November 2013 | $78.54 | $88.32 |
| October 2013 | $73.56 | $82.72 |
| September 2013 | $67.44 | $75.84 |
| August 2013 | $65.78 | $73.97 |
| July 2013 | $66.71 | $75.02 |
| June 2013 | $54.13 | $60.87 |
| May 2013 | $57.35 | $64.49 |
| April 2013 | $46.76 | $52.58 |
| March 2013 | $46.70 | $52.52 |
| February 2013 | $40.49 | $45.54 |
| January 2013 | $41.16 | $46.28 |
| December 2012 | $37.28 | $41.92 |
| November 2012 | $33.96 | $38.19 |
| October 2012 | $26.94 | $30.29 |
| September 2012 | $29.28 | $32.93 |
| August 2012 | $29.74 | $33.44 |
| July 2012 | $33.27 | $37.41 |
| June 2012 | $39.74 | $44.69 |
| May 2012 | $38.13 | $42.88 |
| April 2012 | $33.36 | $37.51 |
| March 2012 | $31.72 | $35.67 |
| February 2012 | $28.66 | $32.23 |
| January 2012 | $29.27 | $32.91 |
| December 2011 | $22.42 | $25.21 |
TRIP
Price: $26.55
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: -120.61
Exchange: NMS
Sector: Consumer Cyclical
Industry: Travel Services
Volume: 1.4 million
Ebitda: 38.0 millionMarket Capitalization: 3.8 billion