TRIP: TripAdvisor Inc.

As of Friday, April 26th, 2024

$ 27.45

+1.21 +4.61%

Open: 26.48
High: 27.52
Low: 26.32
Volume: 2,816,588
Previous Close on Thursday, April 25th, 2024

$ 26.24

+0.09 +0.34%

Open: 25.67
High: 26.45
Low: 25.67
Volume: 2,090,299

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 26.48 27.52 26.32 27.45 2,816,588 +1.21 +4.61
2024-04-25 25.67 26.45 25.67 26.24 2,090,299 +0.09 +0.34
2024-04-24 26.25 26.34 25.76 26.15 1,322,281 +0.03 +0.11
2024-04-23 25.56 26.20 25.56 26.12 1,288,943 +0.56 +2.19
2024-04-22 25.21 25.63 24.99 25.56 1,434,228 +0.52 +2.08
2024-04-19 25.24 25.53 24.91 25.04 1,731,129 -0.21 -0.83
2024-04-18 25.56 25.89 25.22 25.25 1,477,184 -0.15 -0.59
2024-04-17 25.42 25.78 25.25 25.40 1,257,399 +0.19 +0.75
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 27.52
On 2024-04-26		 24.99
On 2024-04-22		 2.41 9.62 25.63
On 2024-04-22		 25.63
On 2024-04-22		 0.00 26.30
10D 27.52
On 2024-04-26		 24.91
On 2024-04-19		 0.71 2.66 26.97
On 2024-04-15		 24.91
On 2024-04-19		 -7.64 25.79
20D 28.64
On 2024-04-01		 24.91
On 2024-04-19		 -0.34 -1.22 28.64
On 2024-04-01		 24.91
On 2024-04-19		 -13.04 26.47
WTD 27.52
On 2024-04-26		 24.99
On 2024-04-22		 2.41 9.62 25.63
On 2024-04-22		 25.63
On 2024-04-22		 0.00 26.30
MTD 28.64
On 2024-04-01		 24.91
On 2024-04-19		 -0.34 -1.22 28.64
On 2024-04-01		 24.91
On 2024-04-19		 -13.04 26.47
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

27.45 +1.21 +4.61 2,816,588