TRIP: TripAdvisor Inc.

As of Monday, July 14th, 2025

$ 18.00

-- 0 0%

Open: 18.00
High: 18.00
Low: 18.00
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 18.00

-0.16 -0.88%

Open: 18.00
High: 18.28
Low: 17.79
Volume: 5,335,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 18.00 18.28 17.79 18.00 5,335,419 -0.16 -0.88
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
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		 16.88
On 2025-07-07		 0.50 2.86 17.91
On 2025-07-07		 17.19
On 2025-07-09		 -3.99 17.63
10D 18.41
On 2025-07-10		 12.68
On 2025-06-27		 5.09 39.43 17.91
On 2025-07-07		 17.19
On 2025-07-09		 -3.99 16.06
20D 18.41
On 2025-07-10		 12.08
On 2025-06-26		 3.88 27.48 14.23
On 2025-06-12		 12.08
On 2025-06-26		 -15.08 14.62
WTD 18.41
On 2025-07-10		 16.88
On 2025-07-07		 0.50 2.86 17.91
On 2025-07-07		 17.19
On 2025-07-09		 -3.99 17.63
MTD 18.41
On 2025-07-10		 12.81
On 2025-07-01		 4.95 37.93 17.91
On 2025-07-07		 17.19
On 2025-07-09		 -3.99 16.81
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,456,790
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,965,620
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,801,306
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,683,219
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 405,322,035
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 134,561,032
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

18.00 0.00 0.00