Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| TRIP Historical Stock Prices |
| Preferred Stock Newsletter |
| TRIP Options Chain |
| Stock Message Boards |
Tripadvisor (TRIP) has the following price history information. Looking back at TRIP historical stock prices for the last five trading days, on April 17, 2024, TRIP opened at $25.42, traded as high as $25.78 and as low as $25.25, and closed at $25.40. Trading volume was a total of 1.30M shares. On April 18, 2024, TRIP opened at $25.56, traded as high as $25.89 and as low as $25.22, and closed at $25.25. Trading volume was a total of 1.48M shares. On April 19, 2024, TRIP opened at $25.24, traded as high as $25.53 and as low as $24.91, and closed at $25.04. Trading volume was a total of 1.73M shares. On April 22, 2024, TRIP opened at $25.21, traded as high as $25.63 and as low as $24.99, and closed at $25.56. Trading volume was a total of 1.43M shares. On April 23, 2024, TRIP opened at $25.56, traded as high as $26.20 and as low as $25.56, and closed at $26.12. Trading volume was a total of 1.29M shares.
TRIP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Tripadvisor shares, starting with a $10,000 purchase of TRIP, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $77.39 | ||
| End price/share: | $26.12 | ||
| Starting shares: | 129.22 | ||
| Ending shares: | 145.15 | ||
| Dividends reinvested/share: | $3.50 | ||
| Total return: | -62.09% | ||
| Average Annual Total Return: | -9.24% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,791.66 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $77.39 | ||
| End price/share: | $26.12 | ||
| Dividends collected/share: | $3.50 | ||
| Total return: | -61.73% | ||
| Average Annual Total Return: | -9.15% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,829.44 | ||
| Years: | 10.00 | ||
 | |||||
| TRIP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/17/2024 | $25.42 | $25.78 | $25.25 | $25.40 | 1.30M |
| 04/18/2024 | $25.56 | $25.89 | $25.22 | $25.25 | 1.48M |
| 04/19/2024 | $25.24 | $25.53 | $24.91 | $25.04 | 1.73M |
| 04/22/2024 | $25.21 | $25.63 | $24.99 | $25.56 | 1.43M |
| 04/23/2024 | $25.56 | $26.20 | $25.56 | $26.12 | 1.29M |
|
| About Tripadvisor |
| TripAdvisor operates a travel guidance platform that connects a global audience of travelers with travel partners through content, price comparison tools, and online reservation and related services for destinations, accommodations, travel activities and experiences, and restaurants. In addition to the Tripadvisor brand, Co. owns and operates a portfolio of travel media brands and businesses, operating under various websites. Co.'s Rentals offering provides information and services that allow travelers to research and book vacation and short-term rental properties, including full homes, condominiums, villas, beach properties, cabins and cottages. |
| TRIP Historical Closing Prices | |
| Date | Close |
| 04/17/2024 | $25.40 |
| 04/18/2024 | $25.25 |
| 04/19/2024 | $25.04 |
| 04/22/2024 | $25.56 |
| 04/23/2024 | $26.12 |
| Technology Historical Prices |
| TRIP is categorized under the Technology sector; below are some other companies in the same sector:
TRMB Historical Stock Prices Also explore: TRIP shares outstanding history
|
Free TRIP Email Alerts:
TRIP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.