stockNASDAQ: TRIP • 28 Days Updates
TripAdvisor Inc. (TRIP)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
TripAdvisor Inc.NASDAQ: TRIP
Latest Close
$9.09
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesTRIP session performance
✓ Latest Close USD
$9.09
Latest session close
$-1.65vs period start
Period Return % % GAIN
-15.36%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$11.1 / $8.41
Period range envelope
$2.69channel spread
Total Volume SHARES
72.76M
Period turnover
Avg: 3.64M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $9.09 | +2.94% | $9.15 | $8.81 | 8.75M |
| Sep 10, 2026 | $8.83 | +0.11% | $8.90 | $8.41 | 6.12M |
| Sep 09, 2026 | $8.82 | -2.97% | $9.24 | $8.74 | 7.81M |
| Sep 08, 2026 | $9.09 | -2.57% | $9.28 | $8.97 | 3.95M |
| Sep 04, 2026 | $9.33 | +2.08% | $9.53 | $9.11 | 3.03M |
| Sep 03, 2026 | $9.29 | -4.33% | $9.87 | $9.27 | 2.71M |
| Sep 02, 2026 | $9.61 | +1.69% | $9.73 | $9.42 | 3.06M |
| Sep 01, 2026 | $9.46 | -0.63% | $9.60 | $9.35 | 2.76M |
| Aug 31, 2026 | $9.52 | -3.55% | $9.80 | $9.49 | 3.57M |
| Aug 28, 2026 | $9.87 | +0.82% | $9.98 | $9.77 | 2.06M |
| Aug 27, 2026 | $9.79 | -0.81% | $9.91 | $9.64 | 3.44M |
| Aug 26, 2026 | $9.87 | -2.28% | $10.20 | $9.85 | 2.42M |
| Aug 25, 2026 | $10.10 | -0.88% | $10.29 | $10.06 | 2.05M |
| Aug 24, 2026 | $10.19 | +1.90% | $10.34 | $10.02 | 2.06M |
| Aug 21, 2026 | $10.00 | -0.30% | $10.15 | $9.94 | 2.54M |
Page 1 of 2