TRIP: TripAdvisor Inc.

As of Thursday, April 25th, 2024

$ 26.15

-- 0 0%

Open: 26.15
High: 26.15
Low: 26.15
Volume: N/A
Previous Close on Wednesday, April 24th, 2024

$ 26.15

+0.03 +0.11%

Open: 26.25
High: 26.34
Low: 25.76
Volume: 1,322,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 26.25 26.34 25.76 26.15 1,322,281 +0.03 +0.11
2024-04-23 25.56 26.20 25.56 26.12 1,288,943 +0.56 +2.19
2024-04-22 25.21 25.63 24.99 25.56 1,434,228 +0.52 +2.08
2024-04-19 25.24 25.53 24.91 25.04 1,731,129 -0.21 -0.83
2024-04-18 25.56 25.89 25.22 25.25 1,477,184 -0.15 -0.59
2024-04-17 25.42 25.78 25.25 25.40 1,257,399 +0.19 +0.75
2024-04-16 25.38 25.54 25.10 25.21 1,647,169 -0.27 -1.06
2024-04-15 26.75 26.97 25.23 25.48 2,332,569 -1.26 -4.71
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 26.34
On 2024-04-24		 24.91
On 2024-04-19		 0.75 2.95 25.89
On 2024-04-18		 24.91
On 2024-04-19		 -3.80 25.62
10D 27.09
On 2024-04-11		 24.91
On 2024-04-19		 -0.31 -1.17 27.09
On 2024-04-11		 24.91
On 2024-04-19		 -8.05 25.80
20D 28.64
On 2024-04-01		 24.91
On 2024-04-19		 -1.84 -6.57 28.64
On 2024-04-01		 24.91
On 2024-04-19		 -13.04 26.57
WTD 26.34
On 2024-04-24		 24.99
On 2024-04-22		 1.11 4.43 25.63
On 2024-04-22		 25.63
On 2024-04-22		 0.00 25.94
MTD 28.64
On 2024-04-01		 24.91
On 2024-04-19		 -1.64 -5.90 28.64
On 2024-04-01		 24.91
On 2024-04-19		 -13.04 26.43
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.61 +0.42 +0.26 3,154,249
KO

The Coca-Cola Company

61.80 +0.25 +0.41 9,955,506
PFE

Pfizer Inc.

25.31 -0.96 -3.65 25,187,866
VZ

Verizon Communications Inc.

39.15 -0.34 -0.86 7,461,530
VIX

CBOE Volatility Index

16.50 +0.59 +3.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,977.65 -483.27 -1.26 215,314,966
DJTA

Dow Jones Transportation Average

15,191.93 +114.13 +0.76 98,698,818
SPX

S&P 500 Index

5,026.09 -45.54 -0.90
OEX

S&P 100 Index

2,372.58 -28.04 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,342.22 -184.58 -1.05
NYA

NYSE Composite Index

17,679.44 -78.64 -0.44
XAX

NYSE AMEX Composite Index

4,909.19 +12.96 +0.26
RUI

RUSSELL 1000 Index

2,754.78 -24.69 -0.89
RUT

Russell 2000 Index

1,971.32 -24.10 -1.21
RUA

Russell 3000 Index

2,875.59 -26.24 -0.90
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.50 +0.59 +3.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.06 +0.03 +0.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.52 +0.24 +1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.18 +0.37 +2.20
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,561.32 -86.15 -1.00
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

26.15 0.00 0.00