BYMA · TRIP · stock

Tripadvisor, Inc. (TRIP) stock price history

Every BYMA trading session of Tripadvisor, Inc. from Apr 4, 2019 to Sep 28, 2026: 1,828 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.

Get TRIP data, free keyYear by year table

TRIP adjusted close, 2019 to 2026

TRIPTripadvisor, Inc.
ARS 6,795-45.9% over one year
2020202220242026
ARS 16,213
All time high, 2024
ARS 13,950
52 week high, ARS 6,465 low
1,828
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

TRIP key facts

  • Tripadvisor, Inc. (TRIP) closed at ARS 6,795 on Sep 28, 2026 on BYMA.
  • TRIP's all time high close is ARS 16,213, set on Feb 15, 2024; its all time low close is ARS 967.00 on Jun 26, 2020.
  • TRIP's 52 week range is ARS 6,465 to ARS 13,950.
  • TRIP returned -45.9% over the year to Sep 28, 2026 and +99.1% over five years.
  • Since Apr 4, 2019 TRIP returned +483%, +26.6% a year compounded.
  • TRIP's deepest drawdown was -60.2% from Feb 15, 2024 to Apr 21, 2025.
  • DataCedar holds 1,828 daily sessions of TRIP history from Apr 4, 2019 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

TRIP price chart, 2019 to 2026

TRIP adjusted close, Apr 4, 2019 to Sep 28, 2026ARS 982.00ARS 2,434ARS 6,035ARS 14,96020192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TRIP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-14.4%
3 months-36.3%
6 months-9.3%
Year to date-39.2%
1 year-45.9%
3 years+0.1%
5 years+99.1%
10 yearsn/a
Since Apr 4, 2019+483.3%
Compound annual growth, 7.5 years+26.6%

TRIP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ARS 16,213 on Feb 15, 2024
All time low close
ARS 967.00 on Jun 26, 2020
52 week high
ARS 13,950 on Oct 21, 2025
52 week low
ARS 6,465 on Sep 23, 2026
Deepest drawdown
-60.2% from Feb 15, 2024 to Apr 21, 2025, not yet recovered
Best single session
+39.7% on Nov 5, 2019
Worst single session
-29.8% on May 8, 2024
Volatility, 1 year annualised
60.2%
Sessions closing higher, 1 year
47%
Growth of 1 since 2019
5.8×
Best calendar year
2023, +248%
Worst calendar year
2024, -16%

TRIP 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. 2019 starts on Apr 4, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ARS 11,210ARS 11,960ARS 6,465ARS 6,795-39.2%983.9K186
2025ARS 8,960ARS 15,530ARS 6,240ARS 11,170+26.6%765K243
2024ARS 10,500ARS 16,420ARS 7,270ARS 8,820-16.0%573.5K246
2023ARS 3,080ARS 10,500ARS 2,931ARS 10,500+248.5%474.7K243
2022ARS 2,883ARS 4,000ARS 2,036ARS 3,013+7.6%174.5K244
2021ARS 2,030ARS 4,875ARS 2,030ARS 2,800+38.0%282.8K244
2020ARS 1,124ARS 2,300ARS 952.00ARS 2,030+80.6%86.4K241
2019ARS 1,165ARS 1,627ARS 1,081ARS 1,124n/a836181

TRIP monthly closes, last 12 months

MonthMonth end closeChange
September 2026ARS 6,795-11.1%
August 2026ARS 7,640-31.5%
July 2026ARS 11,150+4.3%
June 2026ARS 10,690+29.2%
May 2026ARS 8,275-1.5%
April 2026ARS 8,400+7.3%
March 2026ARS 7,830+7.0%
February 2026ARS 7,315-26.1%
January 2026ARS 9,900-11.4%
December 2025ARS 11,170-0.6%
November 2025ARS 11,240-7.3%
October 2025ARS 12,130-3.1%

About the TRIP data

Daily bars. 1,828 sessions from Apr 4, 2019 to Sep 28, 2026, one row per BYMA 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 16, 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 BYMA trading days; minute timestamps are UTC. Prices are in ARS. 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 Apr 4, 2019, 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/TRIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BYMA

  • TM Toyota Motor Corporation
  • TMO Thermo Fisher Scientific Inc.
  • TMUS T-Mobile US, Inc.
  • TRAN Compañía de Transporte de Energía Eléctrica en Alta Tensión Transener S.A.
  • TRVV The Travelers Companies, Inc.
  • TSLA Tesla, Inc.
  • TSM Taiwan Semiconductor Manufacturing Company Limited
  • TTE TotalEnergies SE

Common questions

TRIP share price history

Start with any symbol.

Start free