 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/03/2025 |
$16.05 |
$16.20 |
$15.38 |
$15.40 |
2.29M | | 11/04/2025 |
$15.08 |
$15.28 |
$14.64 |
$14.81 |
2.57M | | 11/05/2025 |
$15.39 |
$15.79 |
$14.89 |
$15.43 |
3.58M | | 11/06/2025 |
$16.42 |
$17.53 |
$14.98 |
$15.42 |
4.39M | | 11/07/2025 |
$15.28 |
$15.56 |
$14.83 |
$15.42 |
2.59M |
|
|
| TripAdvisor, Inc. is an online travel company. Co. leverage its brands, technology, and capabilities to connect its global audience with partners through content, travel guidance, and two-sided marketplaces for experiences, accommodations, restaurants, and other travel categories. Co. operates through three segments: Brand Tripadvisor, Viator, and TheFork. Its Brand Tripadvisor segment is engaged in providing an online global platform for travelers to discover, generate, and share authentic user-generated content (UGC) in the form of ratings and reviews for destinations, points-of-interest (POIs), experiences, accommodations, restaurants, and cruises. | |
|
Tripadvisor (TRIP) has the following price history information. Looking back at TRIP historical stock prices for the last five trading days, on November 03, 2025, TRIP opened at $16.05, traded as high as $16.20 and as low as $15.38, and closed at $15.40. Trading volume was a total of 2.29M shares. On November 04, 2025, TRIP opened at $15.08, traded as high as $15.28 and as low as $14.64, and closed at $14.81. Trading volume was a total of 2.57M shares. On November 05, 2025, TRIP opened at $15.39, traded as high as $15.79 and as low as $14.89, and closed at $15.43. Trading volume was a total of 3.58M shares. On November 06, 2025, TRIP opened at $16.42, traded as high as $17.53 and as low as $14.98, and closed at $15.42. Trading volume was a total of 4.39M shares. On November 07, 2025, TRIP opened at $15.28, traded as high as $15.56 and as low as $14.83, and closed at $15.42. Trading volume was a total of 2.59M shares.
TRIP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Tripadvisor shares, starting with a $10,000 purchase of TRIP, and working forward through the historical stock price information to today.
Growth of $10,000.00
With Dividends Reinvested
|
| Start date: |
11/10/2015 |
|
| End date: |
11/07/2025 |
|
| Start price/share: |
$78.35 |
|
| End price/share: |
$15.42 |
|
| Starting shares: |
127.63 |
|
| Ending shares: |
143.37 |
|
| Dividends reinvested/share: |
$3.50 |
|
| Total return: |
-77.89% |
|
| Average Annual Total Return: |
-14.01% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$2,210.44 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
11/10/2015 |
|
| End date: |
11/07/2025 |
|
| Start price/share: |
$78.35 |
|
| End price/share: |
$15.42 |
|
| Dividends collected/share: |
$3.50 |
|
| Total return: |
-75.85% |
|
| Average Annual Total Return: |
-13.25% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$2,413.76 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 11/03/2025 | $15.40 | | 11/04/2025 | $14.81 | | 11/05/2025 | $15.43 | | 11/06/2025 | $15.42 | | 11/07/2025 | $15.42 |
|
|
Free TRIP Email Alerts:
