American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

TripAdvisor, Inc.

TRIP Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

TRIP historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of TRIP by members of U.S. Congress

Politician Type Traded
Daniel S. Goldman House / D Sale $1,001 - $15,000 Jul 12, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Michael T. McCaul House / R Sale $100,001 - $250,000 Dec 17, 2020
Michael T. McCaul House / R Sale $50,001 - $100,000 Dec 17, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Jul 29, 2020
Ron Wyden Senate / D Sale (Full) $50,001 - $100,000 Jul 07, 2020
Ron Wyden Senate / D Purchase $50,001 - $100,000 Jun 05, 2020
Ron Wyden Senate / D Purchase $15,001 - $50,000 May 27, 2020
Michael T. McCaul House / R Sale $100,001 - $250,000 N/A
Michael T. McCaul House / R Purchase $100,001 - $250,000 Jan 15, 2020
Michael T. McCaul House / R Purchase $50,001 - $100,000 Jan 15, 2020
Michael T. McCaul House / R Sale $100,001 - $250,000 Dec 12, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Jun 03, 2019
Ro Khanna House / D Sale $1,001 - $15,000 May 28, 2019
Donna E. Shalala House / D Sale $1,001 - $15,000 Apr 30, 2019
Donna E. Shalala House / D Sale $1,001 - $15,000 Jan 09, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Oct 25, 2018
Carlos Curbelo House / R Purchase $1,001 - $15,000 Aug 28, 2018
Ro Khanna House / D Sale $1,001 - $15,000 May 08, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 03, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Mar 07, 2018
Michael T. McCaul House / R Purchase $15,001 - $50,000 Dec 14, 2017
Michael T. McCaul House / R Purchase $15,001 - $50,000 Dec 14, 2017
Michael T. McCaul House / R Sale $15,001 - $50,000 Nov 17, 2017
Michael T. McCaul House / R Sale $15,001 - $50,000 Nov 17, 2017
Michael T. McCaul House / R Purchase $100,001 - $250,000 Nov 10, 2017
Michael T. McCaul House / R Purchase $100,001 - $250,000 Nov 10, 2017
Michael T. McCaul House / R Sale $1,001 - $15,000 Oct 31, 2017
Michael T. McCaul House / R Sale $1,001 - $15,000 Oct 30, 2017
Michael T. McCaul House / R Sale $1,001 - $15,000 Jul 12, 2017
Michael T. McCaul House / R Sale $1,001 - $15,000 Jul 12, 2017
Michael T. McCaul House / R Sale $1,001 - $15,000 Jul 06, 2017
Michael T. McCaul House / R Purchase None Jun 06, 2017
Michael T. McCaul House / R Purchase None Jun 06, 2017
Michael T. McCaul House / R Purchase None Jun 06, 2017
Michael T. McCaul House / R Sale $1,001 - $15,000 Jun 02, 2017
Michael T. McCaul House / R Purchase $1,001 - $15,000 May 23, 2017
Michael T. McCaul House / R Purchase $1,001 - $15,000 May 15, 2017
Michael T. McCaul House / R Purchase $1,001 - $15,000 May 04, 2017
Michael T. McCaul House / R Purchase $1,001 - $15,000 Feb 23, 2017
Michael T. McCaul House / R Purchase $1,001 - $15,000 Feb 23, 2017
Michael T. McCaul House / R Purchase $1,001 - $15,000 May 17, 2016
Michael T. McCaul House / R Purchase $1,001 - $15,000 Feb 05, 2016
Michael T. McCaul House / R Purchase $1,001 - $15,000 Feb 05, 2016
Michael T. McCaul House / R Sale $1,001 - $15,000 Dec 15, 2015
Michael T. McCaul House / R Sale $1,001 - $15,000 Dec 15, 2015
Michael T. McCaul House / R Purchase $1,001 - $15,000 N/A
Michael T. McCaul House / R Purchase $1,001 - $15,000 N/A
Michael T. McCaul House / R Purchase $1,001 - $15,000 N/A
Michael T. McCaul House / R Purchase $1,001 - $15,000 N/A
TRIP Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
TRIP Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
TRIP Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in TRIP holdings by institutional investors

Insider Trading

Quarterly net insider trading by TRIP's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $100,000 Jul 20, 2026 Issue: Consumer Issues/Safety/Products Communications/Broadcasting/Radio/TV Labor Issues/Antitrust/Workplace Travel/Tourism
  • $160,000 Apr 22, 2026 Issue: Consumer Issues/Safety/Products Communications/Broadcasting/Radio/TV Labor Issues/Antitrust/Workplace Travel/Tourism
  • $90,000 Jan 21, 2026 Issue: Consumer Issues/Safety/Products Communications/Broadcasting/Radio/TV Labor Issues/Antitrust/Workplace Travel/Tourism
  • $90,000 Oct 20, 2025 Issue: Consumer Issues/Safety/Products Communications/Broadcasting/Radio/TV Labor Issues/Antitrust/Workplace Travel/Tourism
  • $90,000 Jul 21, 2025 Issue: Consumer Issues/Safety/Products Communications/Broadcasting/Radio/TV Labor Issues/Antitrust/Workplace Travel/Tourism
  • $90,000 Apr 21, 2025 Issue: Consumer Issues/Safety/Products Communications/Broadcasting/Radio/TV Labor Issues/Antitrust/Workplace Travel/Tourism
  • $80,000 Jan 21, 2025 Issue: Consumer Issues/Safety/Products Communications/Broadcasting/Radio/TV Labor Issues/Antitrust/Workplace Travel/Tourism
  • $80,000 Oct 21, 2024 Issue: Travel/Tourism Labor Issues/Antitrust/Workplace Communications/Broadcasting/Radio/TV Consumer Issues/Safety/Products
  • $80,000 Jul 22, 2024 Issue: Travel/Tourism Labor Issues/Antitrust/Workplace Communications/Broadcasting/Radio/TV Consumer Issues/Safety/Products
  • $130,000 Jan 22, 2024 Issue: Travel/Tourism Labor Issues/Antitrust/Workplace Communications/Broadcasting/Radio/TV Consumer Issues/Safety/Products
  • $90,000 Oct 20, 2023 Issue: Travel/Tourism Labor Issues/Antitrust/Workplace Communications/Broadcasting/Radio/TV Consumer Issues/Safety/Products
  • $90,000 Jul 20, 2023 Issue: Travel/Tourism Labor Issues/Antitrust/Workplace Communications/Broadcasting/Radio/TV Consumer Issues/Safety/Products
  • $100,000 Jan 20, 2023 Issue: Travel/Tourism Labor Issues/Antitrust/Workplace Communications/Broadcasting/Radio/TV Consumer Issues/Safety/Products
  • $90,000 Oct 20, 2022 Issue: Travel/Tourism Labor Issues/Antitrust/Workplace Communications/Broadcasting/Radio/TV Consumer Issues/Safety/Products
  • $140,000 Jul 20, 2022 Issue: Travel/Tourism Labor Issues/Antitrust/Workplace Communications/Broadcasting/Radio/TV Consumer Issues/Safety/Products
  • $90,000 Apr 20, 2022 Issue: Travel/Tourism Labor Issues/Antitrust/Workplace Communications/Broadcasting/Radio/TV Consumer Issues/Safety/Products
  • $150,000 Jan 20, 2022 Issue: None
  • $120,000 Oct 20, 2021 Issue: None
  • $80,000 Jul 20, 2021 Issue: None
  • $120,000 Apr 20, 2021 Issue: None
  • $190,000 Jan 22, 2021 Issue: None
  • $50,000 Oct 20, 2020 Issue: None
  • $80,000 Jul 20, 2020 Issue: None
  • $120,000 Apr 20, 2020 Issue: None
  • $190,000 Jan 21, 2020 Issue: None
  • $80,000 Oct 21, 2019 Issue: Communications/Broadcasting/Radio/TV Travel/Tourism Consumer Issues/Safety/Products Transportation Labor Issues/Antitrust/Workplace
  • $80,000 Jul 18, 2019 Issue: Aviation/Airlines/Airports Consumer Issues/Safety/Products Transportation
  • $80,000 Apr 22, 2019 Issue: Aviation/Airlines/Airports Consumer Issues/Safety/Products Transportation
  • $80,000 Jan 08, 2019 Issue: Aviation/Airlines/Airports Consumer Issues/Safety/Products Transportation
  • $80,000 Oct 12, 2018 Issue: Aviation/Airlines/Airports Consumer Issues/Safety/Products Transportation
  • $80,000 Jul 18, 2018 Issue: Aviation/Airlines/Airports Consumer Issues/Safety/Products Transportation
  • $80,000 Apr 18, 2018 Issue: Transportation Aviation/Airlines/Airports Consumer Issues/Safety/Products
  • $80,000 Jan 19, 2018 Issue: Transportation Consumer Issues/Safety/Products Aviation/Airlines/Airports
  • $80,000 Oct 13, 2017 Issue: Aviation/Airlines/Airports Transportation Consumer Issues/Safety/Products
  • $50,000 Jul 20, 2017 Issue: Aviation/Airlines/Airports Consumer Issues/Safety/Products Transportation
  • $80,000 Apr 19, 2017 Issue: Aviation/Airlines/Airports Consumer Issues/Safety/Products Transportation
  • $80,000 Jan 23, 2017 Issue: Consumer Issues/Safety/Products Transportation Aviation/Airlines/Airports
  • $80,000 Oct 20, 2016 Issue: Aviation/Airlines/Airports Consumer Issues/Safety/Products Transportation
  • $80,000 Jul 19, 2016 Issue: Aviation/Airlines/Airports Consumer Issues/Safety/Products Transportation
  • $80,000 Apr 20, 2016 Issue: Transportation Consumer Issues/Safety/Products Aviation/Airlines/Airports
  • $80,000 Jan 20, 2016 Issue: Aviation/Airlines/Airports Consumer Issues/Safety/Products Transportation
Revolving Door

Former government officials who have lobbied for TRIP

7 former government officials from 4 congressional offices at 3 lobbying firms have lobbied for TRIP, most recently Jul 20, 2026.

  • Tom Lantos
    Jason Rosenstock House Legislative Counsel, Rep. Tom Lantos Formerly with Tom Lantos · THORN RUN PARTNERS · Jul 20, 2026
  • Sam Brownback
    Robert Wasinger Senate New Chief of Staff, Senator Sam Brownback Formerly with Sam Brownback · MCGUIREWOODS CONSULTING (A SUBSIDIARY OF MCGUIREWOODS LLP) · Apr 18, 2018
  • Mark Dayton
    Jessica Monahan Senate New Intern - Senator Mark Dayton Formerly with Mark Dayton · MCGUIREWOODS CONSULTING (A SUBSIDIARY OF MCGUIREWOODS LLP) · Jul 19, 2017
  • Patrick T. McHenry
    Casey Duggan House New Leg Corr, Rep. Patrick McHenry, May 15-Feb 16; Staff. Asst, Rep. McHenry, Dec 14-May 15; Int, Rep. Renee Ellmers, Sep-Dec 14. Formerly with Patrick T. McHenry · MCGUIREWOODS CONSULTING (A SUBSIDIARY OF MCGUIREWOODS LLP) · Jul 19, 2017
  • Michael Drobac Senate New Legislative Director to Sen Coleman, 05-06; Sen Hutchison 03-05; Sen Smith 97-99 Formerly Coleman · MCGUIREWOODS CONSULTING (A SUBSIDIARY OF MCGUIREWOODS LLP) · Jul 19, 2017
  • Patrick T. McHenry
    Casey Duggan House New Leg Corr, Rep. Patrick McHenry, May 15-Feb 16; Staff. Asst, Rep. McHenry, Dec 14-May 15; Int, Rep. Renee Ellmers, Sep-Dec 14. Formerly with Patrick T. McHenry · AKIN GUMP STRAUSS HAUER & FELD · Apr 19, 2017
  • Christopher Treanor Executive New Pol Analyst, Energy & Env, H Energy & Commerce Comm Formerly Pol Analyst, Energy & Env, H Energy & Commerce Comm · AKIN GUMP STRAUSS HAUER & FELD · Apr 19, 2017
Corporate Lobbying

TRIP Estimated quarterly lobbying spending

Revenue Breakdown

TRIP Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
TRIP Income Statement
TRIP Balance Sheet
TRIP Cash Flow
U.S. Patents

New TRIP patent grants

  • Patent Title: Logo-enabled interactive map integrating social networking applications Feb. 05, 2019
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to TRIP from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
TRIP News

Recent insights relating to TRIP

CNBC Recommendations

Recent picks made for TRIP stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in TRIP

TRIP Analyst Ratings

TRIP Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
TRIP Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $TRIP stock a Buy, Sell, or Hold?

  • What is the price target for $TRIP stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

TRIP Top Shareholders
Shareholder
Shares Held
TRIP Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $TRIP stock?

  • Who owns the most shares of $TRIP stock?

  • What funds own $TRIP stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

TRIP Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view TRIP Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About TRIP

Tripadvisor is the world's leading travel metasearch company. Its platform offers 1 billion reviews and information on several million accommodations, experiences, airlines, and cruises. In 2025, 42% of revenue came from the company's core Hotel and Other segment, which includes hotel revenue generated through advertising on its metasearch platform. Viator, its experiences brand, was 46% of revenue in 2025. The company is selling TheFork, its dining brand, which represented 12% of sales.

  • Address Needham, MA
  • Market Cap 942.3 million
  • Employees 2,465
  • Industrial Classification Services-Computer Programming, Data Processing, Etc.

TripAdvisor, Inc. (TRIP) Historical Stock Prices

TripAdvisor, Inc. (TRIP) closed at $8.04 on September 23, 2026. Over the past year its adjusted close ranged from $8.04 to $18.33. Daily prices go back to January 2, 2014, 3,200 trading days in all.

  • 1 month-21.10%
  • 3 months-38.06%
  • Year to date-44.78%
  • 1 year-56.14%
  • 3 years-49.97%
  • 5 years-78.04%
  • Max-88.78%
See every congressional and insider trade on the TRIP price chart

Quiver Premium charts TRIP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 8.45 8.48 8.02 8.04 8.04 6,287,291
Sep 22, 2026 8.99 8.99 8.50 8.55 8.55 6,241,602
Sep 21, 2026 8.92 9.00 8.73 8.80 8.80 4,375,928
Sep 18, 2026 8.90 9.18 8.79 8.84 8.84 4,579,602
Sep 17, 2026 9.03 9.06 8.81 8.87 8.87 4,175,049
Sep 16, 2026 8.99 9.03 8.79 8.94 8.94 2,083,187
Sep 15, 2026 9.17 9.18 8.96 9.01 9.01 3,125,955
Sep 14, 2026 9.20 9.37 8.96 9.23 9.23 4,293,926
Sep 11, 2026 8.94 9.15 8.80 9.09 9.09 8,753,905
Sep 10, 2026 8.59 8.90 8.41 8.82 8.82 6,119,456
Sep 9, 2026 8.99 9.24 8.74 8.82 8.82 7,814,859
Sep 8, 2026 9.19 9.28 8.97 9.09 9.09 3,947,311
Sep 4, 2026 9.14 9.53 9.11 9.32 9.32 3,030,588
Sep 3, 2026 9.71 9.87 9.27 9.29 9.29 2,716,604
Sep 2, 2026 9.45 9.73 9.42 9.61 9.61 3,057,266
Sep 1, 2026 9.38 9.60 9.35 9.46 9.46 2,758,627
Aug 31, 2026 9.77 9.80 9.49 9.52 9.52 3,573,511
Aug 28, 2026 9.85 9.98 9.77 9.87 9.87 2,057,926
Aug 27, 2026 9.87 9.90 9.64 9.79 9.79 3,438,152
Aug 26, 2026 10.16 10.20 9.85 9.87 9.87 2,421,408
Aug 25, 2026 10.19 10.29 10.05 10.10 10.10 2,053,663
Aug 24, 2026 10.03 10.34 10.02 10.19 10.19 2,062,503
Aug 21, 2026 10.03 10.14 9.94 10.00 10.00 2,543,637
Aug 20, 2026 10.38 10.39 9.96 10.03 10.03 3,288,148
Aug 19, 2026 10.27 10.64 10.20 10.40 10.40 3,606,154
Aug 18, 2026 10.23 10.41 10.12 10.23 10.23 3,260,278
Aug 17, 2026 10.59 10.68 10.09 10.17 10.17 3,915,342
Aug 14, 2026 11.02 11.10 10.70 10.74 10.74 2,356,539
Aug 13, 2026 10.63 11.02 10.55 10.97 10.97 2,437,849
Aug 12, 2026 10.80 10.93 10.45 10.71 10.71 3,054,520
Aug 11, 2026 10.54 11.10 10.53 10.95 10.95 4,181,275
Aug 10, 2026 10.72 11.14 10.54 10.78 10.78 5,323,866
Aug 7, 2026 10.67 11.07 10.53 10.78 10.78 6,181,502
Aug 6, 2026 10.94 11.93 10.15 10.42 10.42 11,256,063
Aug 5, 2026 14.50 14.51 13.82 13.99 13.99 3,366,427
Aug 4, 2026 14.31 14.59 14.22 14.33 14.33 5,070,388
Aug 3, 2026 14.42 14.56 14.15 14.50 14.50 4,006,980
Jul 31, 2026 14.40 14.40 14.05 14.16 14.16 1,884,336
Jul 30, 2026 14.40 14.43 13.90 14.19 14.19 2,058,229
Jul 29, 2026 14.83 15.04 14.46 14.58 14.58 5,296,455
Jul 28, 2026 14.45 15.00 14.39 14.93 14.93 2,111,729
Jul 27, 2026 13.92 14.44 13.91 14.28 14.28 1,893,649
Jul 24, 2026 13.54 13.91 13.47 13.70 13.70 1,404,569
Jul 23, 2026 13.65 13.78 13.26 13.49 13.49 1,646,001
Jul 22, 2026 13.97 13.97 13.60 13.84 13.84 1,793,884
Jul 21, 2026 13.85 14.21 13.68 13.80 13.80 3,421,003
Jul 20, 2026 14.60 14.88 14.33 14.41 14.41 2,395,841
Jul 17, 2026 14.60 14.90 14.40 14.58 14.58 2,512,624
Jul 16, 2026 14.74 15.14 14.31 14.89 14.89 4,038,016
Jul 15, 2026 13.82 14.69 13.82 14.60 14.60 2,681,332
Jul 14, 2026 14.16 14.21 13.68 14.00 14.00 2,718,179
Jul 13, 2026 14.08 14.81 13.92 14.40 14.40 4,102,472
Jul 10, 2026 13.55 14.26 13.50 13.98 13.98 2,841,044
Jul 9, 2026 13.06 13.46 12.99 13.33 13.33 2,995,129
Jul 8, 2026 13.71 13.71 12.89 13.21 13.21 3,534,800
Jul 7, 2026 14.05 14.29 13.60 13.72 13.72 3,016,125
Jul 6, 2026 14.11 14.19 13.72 13.88 13.88 2,197,068
Jul 2, 2026 13.90 14.30 13.72 14.29 14.29 3,078,910
Jul 1, 2026 13.89 13.89 13.41 13.75 13.75 2,819,021
Jun 30, 2026 14.00 14.03 13.68 13.71 13.71 2,399,212
Jun 29, 2026 13.71 14.11 13.61 14.03 14.03 3,608,808
Jun 26, 2026 12.78 13.90 12.63 13.76 13.76 5,715,484
Jun 25, 2026 12.98 13.14 12.61 12.80 12.80 2,723,958
Jun 24, 2026 12.37 13.00 12.29 12.98 12.98 3,473,537
Jun 23, 2026 12.30 12.72 12.07 12.39 12.39 3,814,390
Jun 22, 2026 12.71 12.97 12.33 12.36 12.36 3,818,078
Jun 18, 2026 12.70 13.01 12.44 12.96 12.96 6,022,090
Jun 17, 2026 12.64 13.00 12.49 12.61 12.61 4,167,831
Jun 16, 2026 12.56 12.85 12.23 12.81 12.81 4,855,544
Jun 15, 2026 13.60 14.20 12.55 12.56 12.56 13,726,673
Jun 12, 2026 11.99 12.94 11.64 12.41 12.41 7,662,299
Jun 11, 2026 11.44 12.01 11.35 11.91 11.91 3,226,603
Jun 10, 2026 11.84 11.96 11.54 11.57 11.57 3,666,466
Jun 9, 2026 11.80 12.10 11.62 11.95 11.95 3,081,552
Jun 8, 2026 11.98 12.05 11.65 11.81 11.81 3,660,193
Jun 5, 2026 11.97 12.13 11.68 11.86 11.86 2,879,403
Jun 4, 2026 11.98 12.31 11.82 11.95 11.95 4,306,336
Jun 3, 2026 11.86 12.03 11.58 11.94 11.94 4,534,311
Jun 2, 2026 12.34 12.34 11.78 11.94 11.94 4,868,668
Jun 1, 2026 11.34 12.16 11.21 12.10 12.10 4,867,501
May 29, 2026 11.05 11.30 10.84 11.18 11.18 3,806,800
May 28, 2026 10.10 11.02 10.10 10.90 10.90 4,850,946
May 27, 2026 10.03 10.29 10.03 10.19 10.19 3,042,739
May 26, 2026 9.98 10.22 9.89 10.04 10.04 3,596,412
May 22, 2026 9.90 10.10 9.71 10.08 10.08 2,859,103
May 21, 2026 9.85 10.12 9.64 9.90 9.90 3,995,267
May 20, 2026 9.26 9.98 9.04 9.93 9.93 6,551,029
May 19, 2026 9.47 9.70 9.21 9.30 9.30 3,233,237
May 18, 2026 9.51 9.85 9.38 9.53 9.53 4,520,140
May 15, 2026 9.57 9.69 9.44 9.46 9.46 2,972,909
May 14, 2026 9.65 9.72 9.44 9.60 9.60 3,746,247
May 13, 2026 9.33 9.78 9.11 9.63 9.63 4,729,544
May 12, 2026 9.60 9.72 9.41 9.45 9.45 4,017,661
May 11, 2026 10.29 10.43 9.63 9.66 9.66 3,990,015
May 8, 2026 11.12 11.15 10.36 10.45 10.45 3,530,537
May 7, 2026 11.18 11.60 11.05 11.23 11.23 4,854,794
May 6, 2026 11.45 11.45 11.05 11.18 11.18 3,360,456
May 5, 2026 11.36 11.41 11.25 11.28 11.28 2,564,239
May 4, 2026 11.49 11.66 11.11 11.33 11.33 3,034,902
May 1, 2026 11.24 11.64 11.19 11.56 11.56 2,489,054
Apr 30, 2026 11.17 11.27 11.03 11.13 11.13 1,759,771
Apr 29, 2026 10.69 11.26 10.69 11.18 11.18 2,354,896
Apr 28, 2026 11.19 11.20 10.82 10.86 10.86 2,054,397
Apr 27, 2026 11.18 11.30 11.06 11.19 11.19 2,355,682
Apr 24, 2026 10.90 11.20 10.75 11.19 11.19 3,116,054
Apr 23, 2026 11.00 11.05 10.73 10.86 10.86 2,697,890
Apr 22, 2026 11.38 11.46 10.92 11.07 11.07 2,122,502
Apr 21, 2026 11.47 11.85 11.18 11.23 11.23 3,186,140
Apr 20, 2026 11.31 11.55 11.13 11.48 11.48 3,256,468
Apr 17, 2026 11.40 11.60 11.24 11.39 11.39 2,259,454
Apr 16, 2026 11.65 11.73 11.17 11.23 11.23 3,664,120
Apr 15, 2026 11.27 11.50 11.25 11.48 11.48 1,773,537
Apr 14, 2026 11.13 11.39 11.12 11.26 11.26 3,250,007
Apr 13, 2026 10.79 11.28 10.64 11.13 11.13 2,572,067
Apr 10, 2026 11.49 11.52 10.86 10.92 10.92 2,700,268
Apr 9, 2026 10.93 11.59 10.78 11.49 11.49 4,288,681
Apr 8, 2026 11.25 11.31 10.83 10.93 10.93 4,152,093
Apr 7, 2026 10.68 11.12 10.65 10.75 10.75 5,775,973
Apr 6, 2026 10.85 11.19 10.63 10.85 10.85 3,444,443
Apr 2, 2026 10.26 10.91 10.25 10.85 10.85 8,104,243
Apr 1, 2026 10.76 10.90 10.40 10.71 10.71 6,106,640
Mar 31, 2026 10.39 10.69 10.22 10.66 10.66 3,817,730
Mar 30, 2026 10.16 10.51 10.11 10.39 10.39 3,885,744
Mar 27, 2026 10.42 10.50 10.04 10.11 10.11 6,132,197
Mar 26, 2026 9.34 10.10 9.34 9.95 9.95 4,099,915
Mar 25, 2026 9.84 10.03 9.41 9.51 9.51 3,551,969
Mar 24, 2026 9.85 10.02 9.55 9.72 9.72 3,331,409
Mar 23, 2026 9.55 10.13 9.25 10.04 10.04 6,184,338
Mar 20, 2026 9.22 9.42 9.02 9.35 9.35 6,915,247
Mar 19, 2026 9.22 9.40 9.01 9.29 9.29 4,292,657
Mar 18, 2026 9.37 9.53 9.26 9.26 9.26 3,075,711
Mar 17, 2026 9.69 9.97 9.48 9.51 9.51 2,413,544
Mar 16, 2026 9.32 9.65 9.24 9.52 9.52 4,311,411
Mar 13, 2026 9.31 9.47 9.15 9.24 9.24 3,606,053
Mar 12, 2026 9.60 9.75 9.25 9.33 9.33 3,305,538
Mar 11, 2026 10.03 10.16 9.66 9.83 9.83 4,475,609
Mar 10, 2026 10.60 10.61 10.04 10.14 10.14 4,010,363
Mar 9, 2026 10.17 10.65 10.02 10.61 10.61 3,365,705
Mar 6, 2026 10.12 10.69 10.07 10.42 10.42 4,008,935
Mar 5, 2026 10.42 11.08 10.42 10.50 10.50 5,147,558
Mar 4, 2026 10.01 10.41 9.82 10.26 10.26 2,976,513
Mar 3, 2026 9.72 10.03 9.61 9.92 9.92 3,044,015
Mar 2, 2026 9.67 10.12 9.65 9.98 9.98 2,758,241
Feb 27, 2026 9.93 10.12 9.76 10.11 10.11 2,329,851
Feb 26, 2026 10.25 10.49 10.12 10.28 10.28 3,263,382
Feb 25, 2026 10.12 10.22 9.97 10.08 10.08 2,842,734
Feb 24, 2026 10.00 10.24 9.89 10.06 10.06 5,021,733
Feb 23, 2026 10.63 10.65 9.91 10.06 10.06 3,392,873
Feb 20, 2026 10.41 11.02 10.32 10.81 10.81 3,017,955
Feb 19, 2026 10.46 10.60 10.15 10.57 10.57 2,697,698
Feb 18, 2026 10.34 10.74 10.14 10.46 10.46 4,726,325
Feb 17, 2026 9.80 10.78 9.71 10.54 10.54 9,616,982
Feb 13, 2026 10.45 10.50 9.46 9.61 9.61 7,913,072
Feb 12, 2026 11.63 11.69 9.80 10.32 10.32 11,585,946
Feb 11, 2026 12.70 12.84 11.86 12.16 12.16 5,175,932
Feb 10, 2026 12.84 13.21 12.73 12.83 12.83 2,513,425
Feb 9, 2026 12.75 12.86 12.55 12.81 12.81 2,000,939
Feb 6, 2026 12.45 12.87 12.27 12.77 12.77 2,119,455
Feb 5, 2026 12.58 12.78 12.33 12.43 12.43 2,795,303
Feb 4, 2026 12.61 12.84 12.29 12.60 12.60 3,659,017
Feb 3, 2026 13.27 13.48 12.11 12.55 12.55 4,721,579
Feb 2, 2026 13.21 13.56 13.09 13.31 13.31 2,400,551
Jan 30, 2026 13.23 13.37 13.08 13.29 13.29 1,899,226
Jan 29, 2026 13.09 13.42 12.80 13.42 13.42 2,763,810
Jan 28, 2026 13.12 13.42 12.99 13.01 13.01 1,424,194
Jan 27, 2026 13.30 13.36 12.99 13.06 13.06 1,902,780
Jan 26, 2026 13.31 13.36 13.09 13.21 13.21 1,825,701
Jan 23, 2026 13.54 13.59 13.12 13.23 13.23 2,239,831
Jan 22, 2026 13.65 14.05 13.56 13.60 13.60 3,112,113
Jan 21, 2026 13.10 13.54 13.08 13.44 13.44 2,343,037
Jan 20, 2026 12.98 13.28 12.98 13.05 13.05 2,638,428
Jan 16, 2026 13.93 13.97 13.16 13.28 13.28 3,280,250
Jan 15, 2026 13.86 14.06 13.58 13.99 13.99 3,040,651
Jan 14, 2026 14.75 14.75 13.42 13.78 13.78 4,087,956
Jan 13, 2026 14.83 15.10 14.69 14.84 14.84 3,121,350
Jan 12, 2026 14.71 15.03 14.50 14.83 14.83 1,329,302
Jan 9, 2026 14.85 15.04 14.50 14.80 14.80 2,478,365
Jan 8, 2026 14.55 14.88 14.51 14.84 14.84 2,140,078
Jan 7, 2026 14.72 14.77 14.38 14.69 14.69 1,584,067
Jan 6, 2026 14.75 14.88 14.57 14.70 14.70 1,582,696
Jan 5, 2026 14.65 15.23 14.52 14.76 14.76 1,996,676
Jan 2, 2026 14.56 14.76 14.23 14.64 14.64 2,424,992
Dec 31, 2025 14.61 14.66 14.20 14.56 14.56 1,705,970
Dec 30, 2025 13.77 14.81 13.74 14.64 14.64 3,039,068
Dec 29, 2025 14.13 14.22 13.74 13.77 13.77 2,278,009
Dec 26, 2025 14.18 14.22 14.07 14.08 14.08 2,111,001
Dec 24, 2025 14.15 14.28 14.11 14.25 14.25 1,194,758
Dec 23, 2025 14.16 14.34 13.92 14.00 14.00 1,989,209
Dec 22, 2025 14.04 14.21 13.82 14.18 14.18 2,025,119
Dec 19, 2025 14.08 14.11 13.76 13.87 13.87 4,839,245
Dec 18, 2025 14.62 14.72 14.09 14.11 14.11 2,193,475
Dec 17, 2025 14.95 15.06 14.41 14.47 14.47 2,043,829
Dec 16, 2025 14.93 15.12 14.86 14.95 14.95 2,924,668
Dec 15, 2025 15.39 15.47 14.90 14.93 14.93 2,003,609
Dec 12, 2025 15.40 15.64 15.07 15.17 15.17 3,382,728
Dec 11, 2025 15.43 15.73 15.38 15.39 15.39 1,937,414
Dec 10, 2025 15.03 15.70 14.89 15.64 15.64 2,500,945
Dec 9, 2025 14.90 15.53 14.90 15.19 15.19 2,648,354
Dec 8, 2025 15.38 15.38 14.86 14.98 14.98 1,457,013
Dec 5, 2025 14.99 15.43 14.98 15.32 15.32 1,404,395
Dec 4, 2025 15.28 15.30 14.98 15.04 15.04 1,083,084
Dec 3, 2025 15.11 15.40 15.00 15.26 15.26 1,658,727
Dec 2, 2025 15.30 15.30 14.95 15.08 15.08 1,138,494
Dec 1, 2025 14.56 15.29 14.56 15.27 15.27 2,005,151
Nov 28, 2025 14.88 14.97 14.78 14.87 14.87 614,348
Nov 26, 2025 15.01 15.11 14.77 14.84 14.84 1,851,158
Nov 25, 2025 14.92 15.43 14.78 15.19 15.19 1,745,763
Nov 24, 2025 14.60 14.96 14.51 14.76 14.76 2,005,263
Nov 21, 2025 13.49 14.72 13.48 14.52 14.52 3,486,968
Nov 20, 2025 14.92 15.00 13.23 13.36 13.36 3,538,071
Nov 19, 2025 14.55 14.80 14.39 14.54 14.54 1,696,119
Nov 18, 2025 14.26 14.55 14.19 14.47 14.47 1,977,506
Nov 17, 2025 14.80 15.29 14.22 14.38 14.38 3,358,592
Nov 14, 2025 14.93 15.37 14.80 14.96 14.96 3,448,963
Nov 13, 2025 15.63 15.82 14.71 14.78 14.78 2,976,184
Nov 12, 2025 15.48 16.04 15.48 15.85 15.85 5,425,771
Nov 11, 2025 15.30 15.91 15.27 15.46 15.46 4,744,876
Nov 10, 2025 15.59 15.73 15.30 15.33 15.33 2,746,150
Nov 7, 2025 15.28 15.56 14.83 15.42 15.42 2,601,564
Nov 6, 2025 16.42 17.53 14.98 15.42 15.42 4,388,564
Nov 5, 2025 15.39 15.79 14.89 15.43 15.43 3,578,980
Nov 4, 2025 15.08 15.28 14.64 14.81 14.81 2,574,008
Nov 3, 2025 16.05 16.20 15.38 15.40 15.40 2,285,198
Oct 31, 2025 16.09 16.27 15.90 16.06 16.06 2,148,910
Oct 30, 2025 15.80 16.32 15.72 16.19 16.19 2,176,038
Oct 29, 2025 16.41 16.47 15.84 15.94 15.94 1,934,443
Oct 28, 2025 16.93 16.93 16.36 16.42 16.42 1,536,612
Oct 27, 2025 16.80 16.89 16.47 16.72 16.72 1,511,403
Oct 24, 2025 16.41 16.86 16.30 16.62 16.62 1,798,493
Oct 23, 2025 16.41 16.55 15.93 16.10 16.10 1,462,166
Oct 22, 2025 16.17 16.57 16.08 16.43 16.43 2,290,540
Oct 21, 2025 16.85 17.82 16.10 16.35 16.35 3,327,242
Oct 20, 2025 15.47 16.62 15.47 16.58 16.58 3,205,721
Oct 17, 2025 15.37 15.63 15.26 15.31 15.31 1,270,279
Oct 16, 2025 15.77 16.13 15.31 15.50 15.50 1,460,334
Oct 15, 2025 15.87 16.16 15.74 15.85 15.85 1,214,623
Oct 14, 2025 15.08 16.04 15.04 15.72 15.72 1,878,579
Oct 13, 2025 15.20 15.46 15.14 15.38 15.38 1,893,100
Oct 10, 2025 15.58 15.59 14.81 14.91 14.91 2,058,392
Oct 9, 2025 15.64 15.77 15.29 15.45 15.45 2,433,995
Oct 8, 2025 15.81 15.81 15.38 15.52 15.52 2,136,617
Oct 7, 2025 16.01 16.18 15.40 15.65 15.65 2,388,103
Oct 6, 2025 15.99 17.03 15.89 16.00 16.00 3,469,486
Oct 3, 2025 15.67 15.94 15.31 15.88 15.88 3,338,580
Oct 2, 2025 15.73 15.90 15.41 15.67 15.67 1,943,412
Oct 1, 2025 16.07 16.36 15.71 15.73 15.73 2,649,984
Sep 30, 2025 16.56 16.61 15.96 16.26 16.26 2,915,064
Sep 29, 2025 17.35 17.54 16.97 17.05 17.05 2,164,907
Sep 26, 2025 17.08 17.71 17.04 17.14 17.14 2,048,549
Sep 25, 2025 16.60 17.33 16.54 17.04 17.04 2,749,847
Sep 24, 2025 18.22 18.45 16.95 16.97 16.97 3,220,576
Sep 23, 2025 18.79 19.36 18.20 18.33 18.33 2,503,043

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
TripAdvisor, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at TRIP, per a recent SEC DEF 14A filing. We estimate that the median employee at TripAdvisor, Inc. is paid $140,214.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation