Tripadvisor Stock Price History

TRIP Stock  USD 14.45  0.61  4.41%   
Below is the normalized historical share price chart for TripAdvisor extending back to December 07, 2011. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of TripAdvisor stands at 14.45, as last reported on the 17th of March 2025, with the highest price reaching 14.60 and the lowest price hitting 13.86 during the day.
IPO Date
21st of December 2011
200 Day MA
15.6036
50 Day MA
15.8582
Beta
1.358
 
Yuan Drop
 
Covid
If you're considering investing in TripAdvisor Stock, it is important to understand the factors that can impact its price. Currently, TripAdvisor is not too volatile. TripAdvisor owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0509, which indicates the firm had a 0.0509 % return per unit of risk over the last 3 months. We have found twenty-two technical indicators for TripAdvisor, which you can use to evaluate the volatility of the company. Please validate TripAdvisor's Risk Adjusted Performance of 0.0054, coefficient of variation of (49,399), and Variance of 9.58 to confirm if the risk estimate we provide is consistent with the expected return of 0.17%.
  
At this time, TripAdvisor's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 03/17/2025, Total Stockholder Equity is likely to grow to about 1 B, though Common Stock Total Equity is likely to grow to (617.3 M). . At this time, TripAdvisor's Price Earnings Ratio is relatively stable compared to the past year. As of 03/17/2025, Price To Operating Cash Flows Ratio is likely to grow to 20.86, while Price Earnings To Growth Ratio is likely to drop 0.24. TripAdvisor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0509

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

Estimated Market Risk

 3.26
  actual daily
29
71% of assets are more volatile

Expected Return

 0.17
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.05
  actual daily
4
96% of assets perform better
Based on monthly moving average TripAdvisor is performing at about 4% 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.
Price Book
2.0603
Enterprise Value Ebitda
8.1738
Price Sales
1.0588
Shares Float
112.5 M
Wall Street Target Price
17.8056

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 PriceFebruary 10, 202518.41
Lowest PriceDecember 18, 202412.95

TripAdvisor March 17, 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 0.82 
TripAdvisor Price Rate Of Daily Change 1.04 
TripAdvisor Accumulation Distribution 164,832 
TripAdvisor Price Action Indicator 0.52 

TripAdvisor March 17, 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 Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 5.46 with a coefficient of variation of 10.57. The price distribution for the period has arithmetic mean of 15.41. The median price for the last 90 days is 14.97. The company had dividends distributed to its stock-holders on 2019-11-19.
OpenHighLowCloseVolume
03/17/2025 13.86  14.60  13.86  14.45  3,252,096 
03/14/2025 13.95  14.05  13.80  13.84  2,569,029 
03/13/2025 13.75  13.97  13.54  13.68  3,588,876 
03/12/2025 13.68  13.88  13.36  13.75  3,955,649 
03/11/2025 13.30  13.66  13.13  13.57  5,963,465 
03/10/2025 13.84  13.96  13.23  13.31  4,659,405 
03/07/2025 13.90  14.24  13.58  14.17  2,908,837 
03/06/2025 13.49  14.23  13.49  13.95  3,625,980 
03/05/2025 13.76  13.79  13.35  13.69  3,056,007 
03/04/2025 14.06  14.08  13.49  13.79  3,118,797 
03/03/2025 14.77  15.16  14.35  14.39  2,140,813 
02/28/2025 14.40  14.93  14.35  14.80  2,431,034 
02/27/2025 14.91  14.94  14.33  14.45  2,626,787 
02/26/2025 15.09  15.41  14.88  14.91  2,049,103 
02/25/2025 14.99  15.18  14.78  14.97  2,897,975 
02/24/2025 15.12  15.24  14.79  15.02  3,335,690 
02/21/2025 16.47  16.52  14.92  15.11  5,350,673 
02/20/2025 17.21  17.35  15.95  16.50  5,104,632 
02/19/2025 17.49  18.09  17.22  17.70  3,926,213 
02/18/2025 17.81  17.87  17.13  17.64  2,933,928 
02/14/2025 17.94  18.20  17.81  17.81  2,064,183 
02/13/2025 17.60  17.81  17.33  17.75  1,718,084 
02/12/2025 17.64  17.80  17.39  17.66  2,168,122 
02/11/2025 18.33  18.66  17.72  17.84  2,091,764 
02/10/2025 18.37  18.52  18.15  18.41  2,109,162 
02/07/2025 17.83  18.34  17.68  18.29  2,750,438 
02/06/2025 17.39  17.61  17.23  17.48  1,397,181 
02/05/2025 17.36  17.88  17.28  17.47  1,674,872 
02/04/2025 17.44  17.58  16.98  17.43  2,235,386 
02/03/2025 17.00  17.64  16.94  17.27  1,866,201 
01/31/2025 17.49  17.87  17.41  17.56  1,582,691 
01/30/2025 17.78  17.85  17.38  17.48  1,950,416 
01/29/2025 17.86  18.10  17.68  17.74  1,876,207 
01/28/2025 17.65  17.91  17.27  17.86  1,799,503 
01/27/2025 17.59  18.03  17.15  17.67  3,285,851 
01/24/2025 17.79  17.94  17.44  17.66  3,817,674 
01/23/2025 15.86  17.95  15.83  17.93  7,959,117 
01/22/2025 15.89  16.08  15.69  15.74  2,243,159 
01/21/2025 16.12  16.25  15.83  15.90  2,809,232 
01/17/2025 15.88  16.07  15.65  16.03  2,761,166 
01/16/2025 15.19  15.74  15.10  15.66  2,232,491 
01/15/2025 15.21  15.60  15.19  15.26  2,655,550 
01/14/2025 14.18  14.98  14.18  14.82  1,710,913 
01/13/2025 14.02  14.40  13.92  14.34  2,315,583 
01/10/2025 15.00  15.00  13.95  14.20  2,759,025 
01/08/2025 15.18  15.20  14.50  15.08  3,187,627 
01/07/2025 15.35  15.57  15.06  15.35  2,259,116 
01/06/2025 15.13  15.35  14.99  15.23  2,143,446 
01/03/2025 15.06  15.13  14.78  14.99  1,893,254 
01/02/2025 14.90  15.24  14.82  14.99  1,729,914 
12/31/2024 14.97  15.11  14.72  14.77  1,690,589 
12/30/2024 14.38  14.92  14.18  14.90  2,179,414 
12/27/2024 14.35  14.60  14.20  14.55  1,964,131 
12/26/2024 14.37  14.44  14.21  14.41  1,816,429 
12/24/2024 14.08  14.42  14.01  14.41  1,307,872 
12/23/2024 13.80  14.08  13.45  14.06  2,898,368 
12/20/2024 13.75  14.12  13.32  13.79  14,156,390 
12/19/2024 14.39  14.59  13.65  13.89  8,615,559 
12/18/2024 13.56  13.85  12.94  12.95  2,575,678 
12/17/2024 13.77  13.78  13.38  13.49  1,610,646 
12/16/2024 13.60  14.00  13.60  13.76  1,740,190 

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
Last ReportedProjected for Next Year
Common Stock Shares Outstanding145 M154.2 M
Net Income Applicable To Common Shares18 M17.1 M

TripAdvisor Quarterly Net Working Capital

692 Million

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 Portfolio Manager Now

   

Portfolio Manager

State of the art Portfolio Manager to monitor and improve performance of your invested capital
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.