TRIP: TripAdvisor Inc.

As of Friday, March 20th, 2026

$ 9.35

+0.06 +0.65%

Open: 9.22
High: 9.42
Low: 9.02
Volume: 6,910,776
Previous Close on Thursday, March 19th, 2026

$ 9.29

+0.03 +0.32%

Open: 9.22
High: 9.40
Low: 9.01
Volume: 4,234,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 9.22 9.42 9.02 9.35 6,910,776 +0.06 +0.65
2026-03-19 9.22 9.40 9.01 9.29 4,234,036 +0.03 +0.32
2026-03-18 9.37 9.53 9.26 9.26 3,067,514 -0.25 -2.63
2026-03-17 9.69 9.97 9.48 9.51 2,412,995 -0.01 -0.11
2026-03-16 9.24 9.66 9.24 9.52 4,306,141 +0.28 +3.03
2026-03-13 9.31 9.48 9.16 9.24 3,605,927 -0.09 -0.96
2026-03-12 9.60 9.75 9.25 9.33 3,302,713 -0.50 -5.09
2026-03-11 10.03 10.16 9.67 9.83 4,470,030 -0.31 -3.06
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 9.97
On 2026-03-17		 9.01
On 2026-03-19		 0.11 1.19 9.97
On 2026-03-17		 9.01
On 2026-03-19		 -9.62 9.39
10D 10.65
On 2026-03-09		 9.01
On 2026-03-19		 -1.07 -10.27 10.65
On 2026-03-09		 9.01
On 2026-03-19		 -15.40 9.61
20D 11.08
On 2026-03-05		 9.01
On 2026-03-19		 -1.46 -13.51 11.08
On 2026-03-05		 9.01
On 2026-03-19		 -18.68 9.89
WTD 9.97
On 2026-03-17		 9.01
On 2026-03-19		 0.11 1.19 9.97
On 2026-03-17		 9.01
On 2026-03-19		 -9.62 9.39
MTD 11.08
On 2026-03-05		 9.01
On 2026-03-19		 -0.76 -7.52 11.08
On 2026-03-05		 9.01
On 2026-03-19		 -18.68 9.81
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

121.97 +1.02 +0.84 3,640,411
EPC

Edgewell Personal Care Company

19.43 -0.24 -1.22 1,589,330
TRIP

TripAdvisor Inc.

9.35 +0.06 +0.65 6,910,776