TRIP: TripAdvisor Inc.

As of Monday, March 18th, 2024

$ 27.82

+0.48 +1.76%

Open: 27.53
High: 28.00
Low: 27.37
Volume: 2,029,471
Previous Close on Friday, March 15th, 2024

$ 27.34

+0.45 +1.67%

Open: 26.74
High: 27.69
Low: 26.63
Volume: 4,118,721
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 27.53 28.00 27.37 27.82 2,029,471 +0.48 +1.76
2024-03-15 26.74 27.69 26.63 27.34 4,118,721 +0.45 +1.67
2024-03-14 26.83 27.02 26.49 26.89 1,644,445 +0.23 +0.86
2024-03-13 26.48 27.14 26.28 26.66 1,370,077 -0.10 -0.37
2024-03-12 26.58 26.95 26.36 26.76 1,452,158 +0.16 +0.60
2024-03-11 26.43 27.02 26.29 26.60 1,696,361 +0.04 +0.15
2024-03-08 26.47 26.68 26.12 26.56 2,781,746 +0.24 +0.91
2024-03-07 26.86 26.86 26.30 26.32 2,226,369 -0.45 -1.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.00
On 2024-03-18
26.28
On 2024-03-13
1.22 4.59 27.14
On 2024-03-13
26.49
On 2024-03-14
-2.39 27.09
10D 28.19
On 2024-03-06
26.12
On 2024-03-08
0.79 2.92 28.19
On 2024-03-06
26.12
On 2024-03-08
-7.36 26.84
20D 28.19
On 2024-03-06
26.12
On 2024-03-08
1.07 4.00 28.19
On 2024-03-06
26.12
On 2024-03-08
-7.36 26.91
WTD 28.00
On 2024-03-18
27.37
On 2024-03-18
0.48 1.76 -- -- -- 27.82
MTD 28.19
On 2024-03-06
26.12
On 2024-03-08
1.00 3.73 28.19
On 2024-03-06
26.12
On 2024-03-08
-7.36 26.88
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

27.82 +0.48 +1.76 2,029,471