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 $10.86 on 03-04-2026 at 22:47:29
Change $0.15 1.38%
Buy $10.90
Sell $10.30
Last Trade: -
Day's Volume: 247,946
Last Close: $10.85
Open: $10.43
ISIN: US8969452015
Day's Range $10.29 - $10.90
52wk Range: $9.02 - $20.15
Market Capitalisation: $1.25b
VWAP: $10.72011
Shares in Issue: 114.76m

Tripadvisor (TRIP.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Tripadvisor trades

Tripadvisor (TRIP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 10.43 10.90 10.29 10.85 247,946
2nd Apr 2026 (Thu) 10.43 10.90 10.29 10.85 247,946
1st Apr 2026 (Wed) 10.86 10.90 10.41 10.71 254,575
31st Mar 2026 (Tue) 10.40 10.68 10.22 10.66 51,190
30th Mar 2026 (Mon) 10.11 10.50 10.11 10.39 130,401
27th Mar 2026 (Fri) 10.38 10.50 10.05 10.11 257,673
26th Mar 2026 (Thu) 9.48 10.09 9.48 9.95 241,602
25th Mar 2026 (Wed) 9.98 10.02 9.41 9.51 112,022
24th Mar 2026 (Tue) 9.895 10.02 9.56 9.72 136,011
23rd Mar 2026 (Mon) 9.56 10.13 9.28 10.04 127,009
20th Mar 2026 (Fri) 9.15 9.42 9.05 9.35 95,508
19th Mar 2026 (Thu) 9.185 9.36 9.02 9.29 98,089
18th Mar 2026 (Wed) 9.36 9.52 9.26 9.26 73,813
17th Mar 2026 (Tue) 9.67 9.96 9.48 9.51 116,409
16th Mar 2026 (Mon) 9.28 9.65 9.25 9.52 110,262
13th Mar 2026 (Fri) 9.34 9.47 9.16 9.24 132,762
12th Mar 2026 (Thu) 9.66 9.745 9.26 9.33 92,117
11th Mar 2026 (Wed) 10.16 10.16 9.67 9.83 193,759
10th Mar 2026 (Tue) 10.61 10.61 10.05 10.14 124,833
9th Mar 2026 (Mon) 10.27 10.65 10.03 10.61 93,732
6th Mar 2026 (Fri) 10.175 10.68 10.10 10.42 52,787
5th Mar 2026 (Thu) 10.445 11.05 10.43 10.50 57,456
See more Tripadvisor price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered