TRIP: TripAdvisor Inc.

As of Thursday, July 10th, 2025

$ 18.16

+0.83 +4.79%

Open: 17.64
High: 18.41
Low: 17.53
Volume: 5,695,828
Previous Close on Wednesday, July 9th, 2025

$ 17.33

-0.16 -0.91%

Open: 17.64
High: 17.64
Low: 17.19
Volume: 2,935,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 17.64 18.41 17.53 18.16 5,695,828 +0.83 +4.79
2025-07-09 17.64 17.64 17.19 17.33 2,935,078 -0.16 -0.91
2025-07-08 17.35 17.72 17.24 17.49 4,856,635 +0.32 +1.86
2025-07-07 17.48 17.91 16.88 17.17 9,716,572 -0.33 -1.89
2025-07-03 15.88 17.80 15.71 17.50 14,347,911 +2.51 +16.74
2025-07-02 13.96 15.13 13.82 14.99 5,211,588 +1.12 +8.07
2025-07-01 13.05 13.92 12.81 13.87 4,306,240 +0.82 +6.28
2025-06-30 13.21 13.21 12.75 13.05 4,340,619 -0.01 -0.08
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 18.41
On 2025-07-10		 15.71
On 2025-07-03		 3.17 21.15 17.91
On 2025-07-07		 17.19
On 2025-07-09		 -3.99 17.53
10D 18.41
On 2025-07-10		 12.08
On 2025-06-26		 5.66 45.28 17.91
On 2025-07-07		 17.19
On 2025-07-09		 -3.99 15.55
20D 18.41
On 2025-07-10		 12.08
On 2025-06-26		 3.89 27.26 14.49
On 2025-06-11		 12.08
On 2025-06-26		 -16.61 14.43
WTD 18.41
On 2025-07-10		 16.88
On 2025-07-07		 0.66 3.77 17.91
On 2025-07-07		 17.19
On 2025-07-09		 -3.99 17.54
MTD 18.41
On 2025-07-10		 12.81
On 2025-07-01		 5.11 39.16 17.91
On 2025-07-07		 17.19
On 2025-07-09		 -3.99 16.64
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

18.16 +0.83 +4.79 5,695,828