Tripadvisor Stock Price History

TRIP Stock  USD 16.23  0.17  1.04%   
If you're considering investing in TripAdvisor Stock, it is important to understand the factors that can impact its price. As of today, the current price of TripAdvisor stands at 16.23, as last reported on the 5th of August, with the highest price reaching 16.59 and the lowest price hitting 16.09 during the day. TripAdvisor appears to be somewhat reliable, given 3 months investment horizon. TripAdvisor owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0727, which indicates the firm had a 0.0727 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for TripAdvisor, which you can use to evaluate the volatility of the company. Please review TripAdvisor's Risk Adjusted Performance of 0.066, semi deviation of 2.63, and Coefficient Of Variation of 1376.01 to confirm if our risk estimates are consistent with your expectations.
TripAdvisor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0727

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsTRIP
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.54
  actual daily
31
69% of assets are more volatile

Expected Return

 0.26
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.07
  actual daily
5
95% of assets perform better
Based on monthly moving average TripAdvisor is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of TripAdvisor by adding it to a well-diversified portfolio.

TripAdvisor Stock Price History Chart

There are several ways to analyze TripAdvisor Stock price data. The simplest method is using a basic TripAdvisor candlestick price chart, which shows TripAdvisor price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 15, 202518.24
Lowest PriceJune 25, 202512.5

TripAdvisor August 5, 2025 Stock Price Synopsis

Various analyses of TripAdvisor's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell TripAdvisor Stock. It can be used to describe the percentage change in the price of TripAdvisor from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of TripAdvisor Stock.
TripAdvisor Price Daily Balance Of Power(0.34)
TripAdvisor Price Rate Of Daily Change 0.99 
TripAdvisor Accumulation Distribution 64,159 
TripAdvisor Price Action Indicator(0.19)

TripAdvisor August 5, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in TripAdvisor Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use TripAdvisor intraday prices and daily technical indicators to check the level of noise trading in TripAdvisor Stock and then apply it to test your longer-term investment strategies against TripAdvisor.

TripAdvisor Stock Price History Data

The price series of TripAdvisor for the period between Wed, May 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 5.74 with a coefficient of variation of 11.91. The price distribution for the period has arithmetic mean of 15.38. The median price for the last 90 days is 14.94. The company had dividends distributed to its stock-holders on 2019-11-19.
OpenHighLowCloseVolume
08/05/2025
 16.53  16.59  16.09  16.23  2,128,797 
08/04/2025
 16.37  16.58  16.21  16.40  2,400,153 
08/01/2025
 16.93  16.98  16.15  16.21  3,544,492 
07/31/2025
 17.60  18.04  17.37  17.49  4,390,356 
07/30/2025
 17.80  17.94  17.26  17.56  2,763,786 
07/29/2025
 18.10  18.13  17.62  17.68  2,299,313 
07/28/2025
 17.84  18.20  17.84  18.13  1,996,158 
07/25/2025
 17.90  17.94  17.51  17.82  1,678,815 
07/24/2025
 18.24  18.35  17.88  17.90  2,559,006 
07/23/2025
 17.98  18.33  17.82  18.24  1,911,528 
07/22/2025
 17.38  18.27  17.11  17.79  3,476,026 
07/21/2025
 17.68  17.87  17.29  17.33  2,067,570 
07/18/2025
 17.71  17.71  17.27  17.51  2,355,914 
07/17/2025
 17.63  17.99  17.50  17.51  3,495,028 
07/16/2025
 18.46  18.50  17.59  17.64  3,905,685 
07/15/2025
 18.33  18.33  18.02  18.24  3,664,659 
07/14/2025
 17.76  18.20  17.63  18.16  4,078,116 
07/11/2025
 18.00  18.27  17.79  18.00  5,335,409 
07/10/2025
 17.64  18.41  17.53  18.16  5,698,362 
07/09/2025
 17.64  17.64  17.19  17.33  2,935,528 
07/08/2025
 17.35  17.72  17.24  17.49  4,858,826 
07/07/2025
 17.48  17.91  16.88  17.17  9,787,465 
07/03/2025
 15.88  17.80  15.71  17.50  14,366,974 
07/02/2025
 13.96  15.13  13.82  14.99  5,328,723 
07/01/2025
 13.05  13.92  12.81  13.87  4,306,995 
06/30/2025
 13.21  13.21  12.75  13.05  4,485,614 
06/27/2025
 12.95  13.09  12.68  13.06  23,516,259 
06/26/2025
 12.50  12.93  12.08  12.91  5,590,563 
06/25/2025
 13.50  13.53  12.45  12.50  6,303,948 
06/24/2025
 13.15  13.65  13.13  13.43  3,560,311 
06/23/2025
 12.90  13.10  12.65  13.06  2,997,887 
06/20/2025
 13.16  13.28  12.95  12.97  3,985,642 
06/18/2025
 13.25  13.34  12.98  13.04  2,881,622 
06/17/2025
 13.22  13.47  13.13  13.20  2,561,917 
06/16/2025
 13.45  13.63  13.32  13.39  3,343,330 
06/13/2025
 13.64  13.81  13.26  13.30  2,434,622 
06/12/2025
 14.00  14.23  13.85  14.00  1,902,369 
06/11/2025
 14.45  14.49  14.07  14.12  2,852,588 
06/10/2025
 14.29  14.48  14.15  14.27  1,412,801 
06/09/2025
 14.34  14.55  14.20  14.27  2,378,790 
06/06/2025
 14.32  14.43  14.09  14.12  1,758,058 
06/05/2025
 14.44  14.61  13.94  14.14  3,231,692 
06/04/2025
 14.05  14.61  14.05  14.44  2,456,002 
06/03/2025
 14.01  14.22  13.91  14.04  1,886,259 
06/02/2025
 14.25  14.31  13.94  14.01  2,077,079 
05/30/2025
 14.40  14.44  13.86  14.24  3,440,422 
05/29/2025
 14.89  14.89  14.46  14.56  2,781,178 
05/28/2025
 14.32  14.77  14.31  14.58  2,852,211 
05/27/2025
 14.00  14.45  13.83  14.33  3,225,891 
05/23/2025
 13.54  13.80  13.33  13.69  2,315,776 
05/22/2025
 13.43  14.07  13.43  13.87  3,615,713 
05/21/2025
 14.44  14.46  13.50  13.54  2,855,476 
05/20/2025
 14.78  14.87  14.45  14.61  2,189,968 
05/19/2025
 14.96  15.25  14.85  14.94  2,473,661 
05/16/2025
 15.16  15.41  15.06  15.30  2,458,070 
05/15/2025
 15.65  15.66  15.07  15.16  2,429,694 
05/14/2025
 15.68  15.98  15.62  15.71  2,899,721 
05/13/2025
 15.36  15.90  15.30  15.67  3,619,450 
05/12/2025
 15.98  16.07  15.27  15.30  4,023,287 
05/09/2025
 14.84  15.34  14.74  15.02  4,269,640 
05/08/2025
 14.60  15.15  14.51  14.94  3,705,903 

About TripAdvisor Stock history

TripAdvisor investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for TripAdvisor is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in TripAdvisor will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing TripAdvisor stock prices may prove useful in developing a viable investing in TripAdvisor
It operates in two segments, Hotels, Media Platform and Experiences Dining. TripAdvisor, Inc. was founded in 2000 and is headquartered in Needham, Massachusetts. Tripadvisor operates under Travel Services classification in the United States and is traded on NASDAQ Exchange. It employs 2852 people.

TripAdvisor Stock Technical Analysis

TripAdvisor technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of TripAdvisor technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of TripAdvisor trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Commodity Channel Now

   

Commodity Channel

Use Commodity Channel Index to analyze current equity momentum
All  Next Launch Module

TripAdvisor Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for TripAdvisor's price direction in advance. Along with the technical and fundamental analysis of TripAdvisor Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of TripAdvisor to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for TripAdvisor Stock Analysis

When running TripAdvisor's price analysis, check to measure TripAdvisor's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy TripAdvisor is operating at the current time. Most of TripAdvisor's value examination focuses on studying past and present price action to predict the probability of TripAdvisor's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move TripAdvisor's price. Additionally, you may evaluate how the addition of TripAdvisor to your portfolios can decrease your overall portfolio volatility.