TRIP: TripAdvisor Inc.
$ 13.23 |
|
-0.38 -2.79% |
Open: | 13.68 |
High: | 13.70 |
Low: | 13.11 |
Volume: | 1,494,007 |
$ 13.61
-0.16 -1.16%
Open: | 13.82 |
High: | 13.91 |
Low: | 13.50 |
Volume: | 1,791,279 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-09-10 | 13.68 | 13.70 | 13.11 | 13.23 | 1,494,007 | -0.38 | -2.79 |
2024-09-09 | 13.82 | 13.91 | 13.50 | 13.61 | 1,791,279 | -0.16 | -1.16 |
2024-09-06 | 13.94 | 14.05 | 13.61 | 13.77 | 1,196,932 | -0.16 | -1.15 |
2024-09-05 | 13.82 | 14.07 | 13.79 | 13.93 | 1,623,952 | -0.05 | -0.36 |
2024-09-04 | 13.72 | 14.07 | 13.62 | 13.98 | 2,083,366 | +0.26 | +1.90 |
2024-09-03 | 14.36 | 14.36 | 13.66 | 13.72 | 2,659,620 | -0.79 | -5.44 |
2024-08-30 | 14.70 | 14.75 | 14.42 | 14.51 | 1,506,375 | -0.06 | -0.41 |
2024-08-29 | 14.39 | 14.74 | 14.33 | 14.57 | 1,110,032 | +0.24 | +1.67 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 14.07 On 2024-09-04 |
13.11 On 2024-09-10 |
-0.49 | -3.57 | 14.07 On 2024-09-04 |
13.11 On 2024-09-10 |
-6.82 | 13.70 |
10D | 14.85 On 2024-08-27 |
13.11 On 2024-09-10 |
-1.18 | -8.19 | 14.85 On 2024-08-27 |
13.11 On 2024-09-10 |
-11.69 | 14.03 |
20D | 14.85 On 2024-08-27 |
13.11 On 2024-09-10 |
-0.47 | -3.43 | 14.85 On 2024-08-27 |
13.11 On 2024-09-10 |
-11.69 | 14.09 |
WTD | 13.91 On 2024-09-09 |
13.11 On 2024-09-10 |
-0.54 | -3.92 | 13.91 On 2024-09-09 |
13.11 On 2024-09-10 |
-5.75 | 13.42 |
MTD | 14.36 On 2024-09-03 |
13.11 On 2024-09-10 |
-1.28 | -8.82 | 14.36 On 2024-09-03 |
13.11 On 2024-09-10 |
-8.70 | 13.71 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,736.96 | -92.63 | -0.23 | 357,427,762 |
DJTA
Dow Jones Transportation Average |
15,609.12 | -26.04 | -0.17 | 95,485,586 |
SPX
S&P 500 Index |
5,495.52 | +24.47 | +0.45 | |
OEX
S&P 100 Index |
2,635.70 | +15.68 | +0.60 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,829.14 | +168.36 | +0.90 | |
NYA
NYSE Composite Index |
18,822.22 | -37.47 | -0.20 | |
XAX
NYSE AMEX Composite Index |
4,780.22 | -50.07 | -1.04 | |
RUI
RUSSELL 1000 Index |
2,995.66 | +12.36 | +0.41 | |
RUT
Russell 2000 Index |
2,097.44 | -0.34 | -0.02 | |
RUA
Russell 3000 Index |
3,123.56 | +12.26 | +0.39 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
19.08 | -0.50 | -2.55 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.19 | -0.12 | -0.54 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.23 | -0.30 | -1.39 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.55 | -0.41 | -1.96 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,347.25 | +44.68 | +0.48 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
TRIP
TripAdvisor Inc. |
13.23 | -0.38 | -2.79 | 1,494,007 |