TRIP: TripAdvisor Inc.

As of Thursday, September 18th, 2025

$ 19.14

+0.63 +3.40%

Open: 18.78
High: 19.17
Low: 18.57
Volume: 3,482,295
Previous Close on Wednesday, September 17th, 2025

$ 18.51

+0.45 +2.49%

Open: 18.06
High: 18.94
Low: 17.95
Volume: 2,567,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 18.78 19.17 18.57 19.14 3,482,295 +0.63 +3.40
2025-09-17 18.06 18.94 17.95 18.51 2,567,255 +0.45 +2.49
2025-09-16 18.86 18.86 17.40 18.06 3,386,924 -0.80 -4.24
2025-09-15 17.90 19.11 17.90 18.86 3,979,336 +1.13 +6.37
2025-09-12 17.84 17.88 17.54 17.73 2,359,074 -0.17 -0.95
2025-09-11 17.83 18.21 17.63 17.90 1,976,337 +0.14 +0.79
2025-09-10 17.69 17.84 17.33 17.76 1,665,001 0.00 0.00
2025-09-09 17.44 17.77 17.20 17.76 2,153,300 +0.38 +2.19
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 19.17
On 2025-09-18		 17.40
On 2025-09-16		 1.24 6.93 19.11
On 2025-09-15		 17.40
On 2025-09-16		 -8.92 18.46
10D 19.17
On 2025-09-18		 17.19
On 2025-09-05		 1.18 6.57 19.11
On 2025-09-15		 17.40
On 2025-09-16		 -8.92 18.07
20D 19.17
On 2025-09-18		 16.56
On 2025-09-02		 1.98 11.54 19.11
On 2025-09-15		 17.40
On 2025-09-16		 -8.92 17.65
WTD 19.17
On 2025-09-18		 17.40
On 2025-09-16		 1.41 7.95 19.11
On 2025-09-15		 17.40
On 2025-09-16		 -8.92 18.64
MTD 19.17
On 2025-09-18		 16.56
On 2025-09-02		 1.72 9.87 19.11
On 2025-09-15		 17.40
On 2025-09-16		 -8.92 17.89
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

19.14 +0.63 +3.40 3,482,295