TRIP: TripAdvisor Inc.

As of Friday, September 22nd, 2023

$ 16.07

+0.19 +1.20%

Open: 15.97
High: 16.36
Low: 15.89
Volume: 2,008,571
Previous Close on Thursday, September 21st, 2023

$ 15.88

-0.27 -1.67%

Open: 15.94
High: 16.10
Low: 15.77
Volume: 2,062,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 15.97 16.36 15.89 16.07 2,008,571 +0.19 +1.20
2023-09-21 15.94 16.10 15.77 15.88 2,062,886 -0.27 -1.67
2023-09-20 16.42 16.47 16.03 16.15 2,268,071 -0.13 -0.80
2023-09-19 16.16 16.42 16.14 16.28 2,542,007 +0.13 +0.80
2023-09-18 15.83 16.34 15.68 16.15 3,201,956 +0.17 +1.06
2023-09-15 15.76 16.34 15.68 15.98 18,363,804 +0.21 +1.33
2023-09-14 15.55 15.79 15.44 15.77 1,921,791 +0.39 +2.54
2023-09-13 15.42 15.59 15.22 15.38 2,438,667 -0.11 -0.71
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 16.47
On 2023-09-20		 15.68
On 2023-09-18		 0.09 0.56 16.47
On 2023-09-20		 15.77
On 2023-09-21		 -4.22 16.11
10D 16.47
On 2023-09-20		 15.22
On 2023-09-13		 0.40 2.55 16.47
On 2023-09-20		 15.77
On 2023-09-21		 -4.22 15.86
20D 16.47
On 2023-09-05		 14.86
On 2023-08-25		 1.08 7.20 16.47
On 2023-09-05		 15.22
On 2023-09-13		 -7.59 15.64
WTD 16.47
On 2023-09-20		 15.68
On 2023-09-18		 0.09 0.56 16.47
On 2023-09-20		 15.77
On 2023-09-21		 -4.22 16.11
MTD 16.47
On 2023-09-05		 15.22
On 2023-09-13		 0.96 6.35 16.47
On 2023-09-05		 15.22
On 2023-09-13		 -7.59 15.79
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22