TRIP: TripAdvisor Inc.

As of Monday, November 17th, 2025

$ 14.38

-0.58 -3.88%

Open: 14.80
High: 15.29
Low: 14.22
Volume: 3,358,591
Previous Close on Friday, November 14th, 2025

$ 14.96

+0.18 +1.22%

Open: 14.93
High: 15.37
Low: 14.80
Volume: 3,448,658

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 14.80 15.29 14.22 14.38 3,358,591 -0.58 -3.88
2025-11-14 14.93 15.37 14.80 14.96 3,448,658 +0.18 +1.22
2025-11-13 15.63 15.82 14.71 14.78 2,976,173 -1.07 -6.75
2025-11-12 15.48 16.04 15.48 15.85 5,424,905 +0.39 +2.52
2025-11-11 15.30 15.91 15.27 15.46 4,744,237 +0.13 +0.85
2025-11-10 15.59 15.73 15.30 15.33 2,745,390 -0.09 -0.58
2025-11-07 15.28 15.56 14.83 15.42 2,591,817 0.00 0.00
2025-11-06 16.42 17.53 14.98 15.42 4,387,227 -0.01 -0.06
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.04
On 2025-11-12		 14.22
On 2025-11-17		 -0.95 -6.20 16.04
On 2025-11-12		 14.22
On 2025-11-17		 -11.35 15.09
10D 17.53
On 2025-11-06		 14.22
On 2025-11-17		 -1.02 -6.62 17.53
On 2025-11-06		 14.22
On 2025-11-17		 -18.88 15.18
20D 17.82
On 2025-10-21		 14.22
On 2025-11-17		 -2.20 -13.27 17.82
On 2025-10-21		 14.22
On 2025-11-17		 -20.20 15.70
WTD 15.29
On 2025-11-17		 14.22
On 2025-11-17		 -0.58 -3.88 -- -- -- 14.38
MTD 17.53
On 2025-11-06		 14.22
On 2025-11-17		 -1.68 -10.46 17.53
On 2025-11-06		 14.22
On 2025-11-17		 -18.88 15.20
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

14.38 -0.58 -3.88 3,358,591