Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tripadvisor (TRIP.US) Share Price

Price $17.51 on 18-07-2025 at 21:35:03
Change $-0.01 -0.06%
Buy $17.81
Sell $17.44
Buy / Sell TRIP Shares
Last Trade: Unknown 91.00 at $17.415
Day's Volume: 124,209
Last Close: $17.51
Open: $17.67
ISIN: US8969452015
Day's Range $17.28 - $17.67
52wk Range: $12.08 - $18.50
Market Capitalisation: $2.07b
VWAP: $17.40933
Shares in Issue: 118.09m

Tripadvisor (TRIP) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 91 $17.415 Automatic Execution
15:56:24 - 18-Jul-25
Unknown* 100 $17.415 Automatic Execution
15:56:24 - 18-Jul-25
Sell* 10 $17.41 Automatic Execution
15:56:23 - 18-Jul-25
Sell* 5 $17.41 Automatic Execution
15:56:23 - 18-Jul-25
Sell* 71 $17.41 Automatic Execution
15:56:23 - 18-Jul-25
Sell* 28 $17.41 Automatic Execution
15:56:23 - 18-Jul-25
Unknown* 189 $17.415 Automatic Execution
15:56:19 - 18-Jul-25
Buy* 92 $17.41 Automatic Execution
15:56:14 - 18-Jul-25
Buy* 6 $17.41 Automatic Execution
15:56:14 - 18-Jul-25
Buy* 139 $17.41 Automatic Execution
15:56:14 - 18-Jul-25
See more Tripadvisor trades

Tripadvisor (TRIP) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 17.67 17.67 17.28 17.51 124,209
17th Jul 2025 (Thu) 17.69 17.98 17.495 17.51 251,197
16th Jul 2025 (Wed) 18.39 18.42 17.595 17.64 149,553
15th Jul 2025 (Tue) 18.205 18.30 18.035 18.24 218,255
14th Jul 2025 (Mon) 17.80 18.195 17.64 18.16 93,274
11th Jul 2025 (Fri) 18.07 18.27 17.80 18.00 362,671
10th Jul 2025 (Thu) 17.64 18.405 17.61 18.16 489,540
9th Jul 2025 (Wed) 17.595 17.60 17.19 17.33 205,011
8th Jul 2025 (Tue) 17.39 17.72 17.26 17.49 384,361
7th Jul 2025 (Mon) 17.48 17.90 16.89 17.17 714,822
4th Jul 2025 (Fri) 15.79 17.80 15.79 17.50 1,075,433
3rd Jul 2025 (Thu) 15.79 17.80 15.79 17.50 1,075,433
2nd Jul 2025 (Wed) 13.86 15.125 13.83 14.99 422,767
1st Jul 2025 (Tue) 12.975 13.915 12.905 13.87 307,305
30th Jun 2025 (Mon) 13.20 13.20 12.75 13.05 332,045
27th Jun 2025 (Fri) 12.94 13.09 12.70 13.06 351,314
26th Jun 2025 (Thu) 12.425 12.925 12.09 12.91 321,152
25th Jun 2025 (Wed) 13.53 13.53 12.45 12.50 545,672
24th Jun 2025 (Tue) 13.31 13.65 13.13 13.43 229,764
23rd Jun 2025 (Mon) 12.90 13.09 12.65 13.06 171,704
20th Jun 2025 (Fri) 13.17 13.26 12.95 12.97 156,525
19th Jun 2025 (Thu) 13.23 13.33 12.99 13.04 160,423
See more Tripadvisor price history
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered