TRIP: TripAdvisor Inc.

As of Thursday, August 6th, 2026

$ 10.42

-3.57 -25.52%

Open: 10.94
High: 11.93
Low: 10.15
Volume: 11,134,213
Previous Close on Wednesday, August 5th, 2026

$ 13.99

-0.34 -2.37%

Open: 14.50
High: 14.51
Low: 13.82
Volume: 3,363,943

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-06 10.94 11.93 10.15 10.42 11,132,165 -3.57 -25.52
2026-08-05 14.50 14.51 13.82 13.99 3,363,943 -0.34 -2.37
2026-08-04 14.31 14.59 14.22 14.33 4,687,316 -0.17 -1.17
2026-08-03 14.42 14.56 14.15 14.50 3,999,004 +0.34 +2.36
2026-07-31 14.40 14.40 14.05 14.17 1,884,335 -0.03 -0.18
2026-07-30 14.40 14.43 13.91 14.19 2,058,028 -0.39 -2.67
2026-07-29 14.83 15.04 14.46 14.58 5,286,345 -0.35 -2.34
2026-07-28 14.45 15.00 14.40 14.93 2,109,914 +0.65 +4.55
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 14.59
On 2026-08-04		 10.15
On 2026-08-06		 -3.77 -26.57 14.59
On 2026-08-04		 10.15
On 2026-08-06		 -30.41 13.48
10D 15.04
On 2026-07-29		 10.15
On 2026-08-06		 -3.07 -22.76 15.04
On 2026-07-29		 10.15
On 2026-08-06		 -32.51 13.91
20D 15.15
On 2026-07-16		 10.15
On 2026-08-06		 -2.91 -21.83 15.15
On 2026-07-16		 10.15
On 2026-08-06		 -32.98 14.05
WTD 14.59
On 2026-08-04		 10.15
On 2026-08-06		 -3.75 -26.44 14.59
On 2026-08-04		 10.15
On 2026-08-06		 -30.41 13.31
MTD 14.59
On 2026-08-04		 10.15
On 2026-08-06		 -3.75 -26.44 14.59
On 2026-08-04		 10.15
On 2026-08-06		 -30.41 13.31
As of Thursday, August 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.55 -6.67 -1.75 3,173,128
KO

The Coca-Cola Company

86.85 +0.02 +0.02 12,741,171
PFE

Pfizer Inc.

26.20 +0.39 +1.51 49,815,520
VZ

Verizon Communications Inc.

46.99 +0.52 +1.12 21,722,872
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,885.10 -464.02 -0.85 415,679,747
DJTA

Dow Jones Transportation Average

21,424.10 -153.23 -0.71 75,263,457
SPX

S&P 500 Index

7,709.96 -13.59 -0.18
OEX

S&P 100 Index

3,815.19 +0.71 +0.02
NDX

NASDAQ 100 Index

29,373.33 -114.46 -0.39
NYA

NYSE Composite Index

24,484.06 -29.72 -0.12
XAX

NYSE AMEX Composite Index

8,487.70 +46.06 +0.55
RUI

RUSSELL 1000 Index

4,196.80 -7.56 -0.18
RUT

Russell 2000 Index

3,001.55 -17.64 -0.58
RUA

Russell 3000 Index

4,380.92 -8.63 -0.20
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.15 -0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.68 -0.29 -1.53
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

10.42 -3.57 -25.52 11,134,213