Borsa Italiana · 1TRIP · stock
Tripadvisor, Inc. (1TRIP) stock price history
Every Borsa Italiana trading session of Tripadvisor, Inc. from Feb 21, 2018 to Sep 28, 2026: 2,183 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1TRIP adjusted close, 2018 to 2026
- €52.76
- All time high, 2021
- €15.23
- 52 week high, €7.08 low
- 2,183
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
1TRIP key facts
- Tripadvisor, Inc. (1TRIP) closed at €7.24 on Sep 28, 2026 on Borsa Italiana.
- 1TRIP's all time high close is €52.76, set on Mar 15, 2021; its all time low close is €7.13 on Sep 24, 2026.
- 1TRIP's 52 week range is €7.08 to €15.23.
- 1TRIP returned -50.7% over the year to Sep 28, 2026 and -76.1% over five years.
- Since Feb 21, 2018 1TRIP returned -77%, -15.9% a year compounded.
- 1TRIP's deepest drawdown was -86.5% from Mar 15, 2021 to Sep 24, 2026.
- DataCedar holds 2,183 daily sessions of 1TRIP history from Feb 21, 2018 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
1TRIP price chart, 2018 to 2026
1TRIP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.5% |
| 3 months | -39.4% |
| 6 months | -19.8% |
| Year to date | -40.5% |
| 1 year | -50.7% |
| 3 years | -52.8% |
| 5 years | -76.1% |
| 10 years | n/a |
| Since Feb 21, 2018 | -77.5% |
| Compound annual growth, 8.6 years | -15.9% |
1TRIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €52.76 on Mar 15, 2021
- All time low close
- €7.13 on Sep 24, 2026
- 52 week high
- €15.23 on Oct 21, 2025
- 52 week low
- €7.08 on Sep 24, 2026
- Deepest drawdown
- -86.5% from Mar 15, 2021 to Sep 24, 2026, not yet recovered
- Best single session
- +32.6% on Dec 6, 2018
- Worst single session
- -29.3% on Nov 20, 2019
- Volatility, 1 year annualised
- 52.4%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2023, +16%
- Worst calendar year
- 2019, -47%
1TRIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Feb 21, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €11.06 | €13.00 | €7.08 | €7.24 | -40.5% | 171.2K | 189 |
| 2025 | €13.44 | €18.00 | €9.55 | €12.15 | -13.2% | 113.5K | 252 |
| 2024 | €18.96 | €26.44 | €11.77 | €14.00 | -28.0% | 219.5K | 253 |
| 2023 | €17.21 | €26.10 | €13.50 | €19.44 | +16.1% | 222.1K | 254 |
| 2022 | €24.20 | €28.19 | €16.11 | €16.74 | -34.6% | 264.9K | 256 |
| 2021 | €23.41 | €55.05 | €20.70 | €25.59 | +10.8% | 436.5K | 256 |
| 2020 | €26.30 | €27.72 | €14.79 | €23.10 | -12.2% | 167.9K | 255 |
| 2019 | €49.64 | €49.64 | €25.40 | €26.30 | -47.0% | 1.5K | 252 |
| 2018 | €32.13 | €51.44 | €28.34 | €49.64 | n/a | 7K | 216 |
1TRIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €7.24 | -13.0% |
| August 2026 | €8.32 | -35.6% |
| July 2026 | €12.91 | +5.9% |
| June 2026 | €12.19 | +27.3% |
| May 2026 | €9.58 | +0.1% |
| April 2026 | €9.57 | +6.1% |
| March 2026 | €9.01 | +2.9% |
| February 2026 | €8.76 | -20.9% |
| January 2026 | €11.06 | -9.0% |
| December 2025 | €12.15 | -8.1% |
| November 2025 | €13.23 | -5.2% |
| October 2025 | €13.95 | +1.3% |
About the 1TRIP data
Daily bars. 2,183 sessions from Feb 21, 2018 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1TRIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1TRIP share price history
