TRIP: TripAdvisor Inc.

As of Thursday, November 12th, 2026

$ 7.30

-0.17 -2.28%

Open: 7.50
High: 7.69
Low: 7.24
Volume: 4,990,117
Previous Close on Wednesday, November 11th, 2026

$ 7.47

+0.38 +5.36%

Open: 7.04
High: 7.49
Low: 6.93
Volume: 7,317,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 7.50 7.69 7.24 7.26 4,990,007 -0.22 -2.88
2026-11-11 7.04 7.49 6.93 7.47 7,317,982 +0.38 +5.36
2026-11-10 7.04 7.45 6.78 7.09 10,102,364 -0.03 -0.42
2026-11-09 7.24 7.30 6.82 7.12 12,591,581 +0.12 +1.71
2026-11-06 7.40 7.40 6.95 7.00 13,116,011 -0.38 -5.15
2026-11-05 8.11 8.78 7.20 7.38 22,066,008 -2.82 -27.65
2026-11-04 9.66 10.37 9.57 10.20 9,571,771 +0.76 +8.05
2026-11-03 9.33 9.51 9.30 9.44 3,433,723 0.00 0.00
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 7.69
On 2026-11-12		 6.78
On 2026-11-10		 -0.13 -1.69 7.40
On 2026-11-06		 6.82
On 2026-11-09		 -7.84 7.19
10D 10.37
On 2026-11-04		 6.78
On 2026-11-10		 -1.97 -21.31 10.37
On 2026-11-04		 6.78
On 2026-11-10		 -34.64 8.16
20D 10.37
On 2026-11-04		 6.78
On 2026-11-10		 -2.14 -22.74 10.37
On 2026-11-04		 6.78
On 2026-11-10		 -34.64 8.73
WTD 7.69
On 2026-11-12		 6.78
On 2026-11-10		 0.26 3.64 7.30
On 2026-11-09		 7.30
On 2026-11-09		 0.00 7.23
MTD 10.37
On 2026-11-04		 6.78
On 2026-11-10		 -1.97 -21.31 10.37
On 2026-11-04		 6.78
On 2026-11-10		 -34.64 8.04
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

7.30 -0.17 -2.28 4,990,117