 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 12/02/2025 |
$15.30 |
$15.30 |
$14.95 |
$15.08 |
1.14M | | 12/03/2025 |
$15.11 |
$15.40 |
$15.00 |
$15.26 |
1.66M | | 12/04/2025 |
$15.28 |
$15.30 |
$14.98 |
$15.04 |
1.08M | | 12/05/2025 |
$14.99 |
$15.43 |
$14.98 |
$15.32 |
1.40M | | 12/08/2025 |
$15.38 |
$15.38 |
$14.86 |
$14.98 |
1.46M |
|
|
| 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 December 02, 2025, TRIP opened at $15.30, traded as high as $15.30 and as low as $14.95, and closed at $15.08. Trading volume was a total of 1.14M shares. On December 03, 2025, TRIP opened at $15.11, traded as high as $15.40 and as low as $15.00, and closed at $15.26. Trading volume was a total of 1.66M shares. On December 04, 2025, TRIP opened at $15.28, traded as high as $15.30 and as low as $14.98, and closed at $15.04. Trading volume was a total of 1.08M shares. On December 05, 2025, TRIP opened at $14.99, traded as high as $15.43 and as low as $14.98, and closed at $15.32. Trading volume was a total of 1.40M shares. On December 08, 2025, TRIP opened at $15.38, traded as high as $15.38 and as low as $14.86, and closed at $14.98. Trading volume was a total of 1.46M 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: |
12/10/2015 |
|
| End date: |
12/08/2025 |
|
| Start price/share: |
$83.52 |
|
| End price/share: |
$14.98 |
|
| Starting shares: |
119.73 |
|
| Ending shares: |
134.50 |
|
| Dividends reinvested/share: |
$3.50 |
|
| Total return: |
-79.85% |
|
| Average Annual Total Return: |
-14.80% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$2,014.68 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
12/10/2015 |
|
| End date: |
12/08/2025 |
|
| Start price/share: |
$83.52 |
|
| End price/share: |
$14.98 |
|
| Dividends collected/share: |
$3.50 |
|
| Total return: |
-77.87% |
|
| Average Annual Total Return: |
-14.00% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$2,212.10 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 12/02/2025 | $15.08 | | 12/03/2025 | $15.26 | | 12/04/2025 | $15.04 | | 12/05/2025 | $15.32 | | 12/08/2025 | $14.98 |
|
|
Free TRIP Email Alerts:
