TRIP: TripAdvisor Inc.

As of Wednesday, November 20th, 2024

$ 13.35

-0.08 -0.60%

Open: 13.47
High: 13.62
Low: 13.24
Volume: 1,553,347
Previous Close on Tuesday, November 19th, 2024

$ 13.43

-0.36 -2.61%

Open: 13.57
High: 13.70
Low: 13.36
Volume: 1,961,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 13.47 13.62 13.24 13.35 1,553,347 -0.08 -0.60
2024-11-19 13.57 13.70 13.36 13.43 1,961,786 -0.36 -2.61
2024-11-18 13.89 13.91 13.61 13.79 1,953,701 -0.15 -1.08
2024-11-15 14.61 14.69 13.90 13.94 2,279,455 -0.64 -4.39
2024-11-14 14.45 14.75 14.26 14.58 1,501,387 +0.18 +1.25
2024-11-13 14.31 14.57 14.12 14.40 1,897,499 +0.14 +0.98
2024-11-12 14.59 14.62 14.15 14.26 2,187,743 -0.54 -3.65
2024-11-11 15.69 15.69 14.76 14.80 2,352,450 -0.69 -4.45
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 14.75
On 2024-11-14		 13.24
On 2024-11-20		 -1.05 -7.29 14.75
On 2024-11-14		 13.24
On 2024-11-20		 -10.24 13.82
10D 16.66
On 2024-11-07		 13.24
On 2024-11-20		 -4.06 -23.32 16.66
On 2024-11-07		 13.24
On 2024-11-20		 -20.53 14.35
20D 17.76
On 2024-11-06		 13.24
On 2024-11-20		 -1.95 -12.75 17.76
On 2024-11-06		 13.24
On 2024-11-20		 -25.45 15.21
WTD 13.91
On 2024-11-18		 13.24
On 2024-11-20		 -0.59 -4.23 13.91
On 2024-11-18		 13.24
On 2024-11-20		 -4.82 13.52
MTD 17.76
On 2024-11-06		 13.24
On 2024-11-20		 -2.69 -16.77 17.76
On 2024-11-06		 13.24
On 2024-11-20		 -25.45 14.99
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
XAU

PHLX Gold and Silver Sector

151.66 -0.56 -0.37
COLM

Columbia Sportswear Company

80.10 -2.03 -2.47 345,740
CORT

Corcept Therapeutics Incorporated

56.09 +1.79 +3.29 945,474
MKTX

MarketAxess Holdings Inc.

265.44 -2.37 -0.88 303,281
TRIP

TripAdvisor Inc.

13.35 -0.08 -0.60 1,553,347