TRIP: TripAdvisor Inc.

As of Friday, October 17th, 2025

$ 15.31

-0.19 -1.23%

Open: 15.37
High: 15.63
Low: 15.26
Volume: 1,270,273
Previous Close on Thursday, October 16th, 2025

$ 15.50

-0.35 -2.21%

Open: 15.77
High: 16.13
Low: 15.32
Volume: 1,459,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 15.37 15.63 15.26 15.31 1,270,273 -0.19 -1.23
2025-10-16 15.77 16.13 15.32 15.50 1,459,406 -0.35 -2.21
2025-10-15 15.87 16.16 15.74 15.85 1,214,525 +0.13 +0.83
2025-10-14 15.08 16.04 15.04 15.72 1,878,560 +0.34 +2.21
2025-10-13 15.20 15.46 15.14 15.38 1,892,948 +0.47 +3.15
2025-10-10 15.58 15.59 14.81 14.91 2,055,232 -0.54 -3.50
2025-10-09 15.64 15.77 15.29 15.45 2,433,688 -0.07 -0.45
2025-10-08 15.81 15.81 15.38 15.52 2,136,511 -0.13 -0.83
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 16.16
On 2025-10-15		 15.04
On 2025-10-14		 0.40 2.68 16.16
On 2025-10-15		 15.26
On 2025-10-17		 -5.57 15.55
10D 17.03
On 2025-10-06		 14.81
On 2025-10-10		 -0.57 -3.59 17.03
On 2025-10-06		 14.81
On 2025-10-10		 -13.04 15.53
20D 19.45
On 2025-09-22		 14.81
On 2025-10-10		 -3.52 -18.69 19.45
On 2025-09-22		 14.81
On 2025-10-10		 -23.86 16.20
WTD 16.16
On 2025-10-15		 15.04
On 2025-10-14		 0.40 2.68 16.16
On 2025-10-15		 15.26
On 2025-10-17		 -5.57 15.55
MTD 17.03
On 2025-10-06		 14.81
On 2025-10-10		 -0.95 -5.84 17.03
On 2025-10-06		 14.81
On 2025-10-10		 -13.04 15.58
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

15.31 -0.19 -1.23 1,270,273