Tripadvisor, Inc.
TRIPNASDAQCommunication Services● Active
$11.86
$-0.09(-0.75%)
Market Cap$1.4B
P/E Ratio—
52W High$20.16
52W Low$9.01
Tripadvisor, Inc.（TRIP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
trip · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$44.29
Jun 9, 2021
-73.2% from here
5-Year Low5Y
$9.01
Mar 19, 2026
+31.6% from low
IPO Priceadj.
$24.44
Dec 7, 2011
-51.5% since IPO
1 Year Ago
$14.27
Jun 9, 2025
-16.9% in 1Y
5 Years Ago
$41.65
Jun 8, 2021
-71.5% in 5Y
10 Years Ago
$69.24
Jun 8, 2016
-82.9% in 10Y
Historical Price Data · TRIP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $11.97 | $12.13 | $11.68 | $11.86 | $11.86 | 2.9M | -0.92% |
| Jun 4, 2026 | $11.98 | $12.31 | $11.83 | $11.95 | $11.95 | 4.3M | -0.25% |
| Jun 3, 2026 | $11.86 | $12.03 | $11.58 | $11.94 | $11.94 | 4.5M | +0.67% |
| Jun 2, 2026 | $12.34 | $12.34 | $11.78 | $11.94 | $11.94 | 4.9M | -3.24% |
| Jun 1, 2026 | $11.34 | $12.16 | $11.21 | $12.10 | $12.10 | 4.9M | +6.70% |
| May 29, 2026 | $11.05 | $11.31 | $10.84 | $11.18 | $11.18 | 3.8M | +1.18% |
| May 28, 2026 | $10.10 | $11.02 | $10.10 | $10.90 | $10.90 | 4.9M | +7.92% |
| May 27, 2026 | $10.03 | $10.29 | $10.03 | $10.19 | $10.19 | 3.0M | +1.60% |
| May 26, 2026 | $9.98 | $10.22 | $9.90 | $10.04 | $10.04 | 3.6M | +0.60% |
| May 22, 2026 | $9.90 | $10.10 | $9.71 | $10.08 | $10.08 | 2.9M | +1.82% |
| May 21, 2026 | $9.85 | $10.13 | $9.64 | $9.90 | $9.90 | 4.0M | +0.51% |
| May 20, 2026 | $9.26 | $9.99 | $9.04 | $9.93 | $9.93 | 6.6M | +7.24% |
| May 19, 2026 | $9.47 | $9.70 | $9.21 | $9.30 | $9.30 | 3.2M | -1.80% |
| May 18, 2026 | $9.51 | $9.85 | $9.39 | $9.53 | $9.53 | 4.5M | +0.21% |
| May 15, 2026 | $9.57 | $9.69 | $9.44 | $9.46 | $9.46 | 3.0M | -1.15% |
| May 14, 2026 | $9.65 | $9.72 | $9.44 | $9.60 | $9.60 | 3.7M | -0.52% |
| May 13, 2026 | $9.33 | $9.78 | $9.11 | $9.63 | $9.63 | 4.7M | +3.22% |
| May 12, 2026 | $9.60 | $9.73 | $9.41 | $9.45 | $9.45 | 4.0M | -1.56% |
| May 11, 2026 | $10.29 | $10.43 | $9.63 | $9.66 | $9.66 | 4.0M | -6.12% |
| May 8, 2026 | $11.12 | $11.16 | $10.36 | $10.45 | $10.45 | 3.5M | -6.03% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TRIP
Jan 1 → Dec 31 · 6 years2026-18.5%$14.56 → $11.86
-18.5%
2025-2.3%$14.90 → $14.56
-2.3%
2024-30.5%$21.26 → $14.77
-30.5%
2023+18.1%$18.23 → $21.53
+18.1%
2022-35.0%$27.68 → $17.98
-35.0%
2021-34.8%$41.81 → $27.26
-34.8%
Best Year2023 · +18.1%
Worst Year2022 · -35.0%
Positive Years1 / 6
Avg Annual Return-17.2%
6Y Total Return-71.6%
6Y CAGR~-18.9% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in TRIP?
If you invested $1,000 in TRIP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$171
Total Return-82.9%
CAGR~-16.2% / yr
Profit$-829
Based on Jun 8, 2016 · $69.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tripadvisor, Inc.（TRIP）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TRIP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TRIP 历史股价FMP 日线复权 OHLCV