TRIP: TripAdvisor Inc.
As of Wednesday, December 7th, 2022
$ 17.80 |
|
-1.22 -6.41% |
|
| Open: | 18.04 |
| High: | 18.28 |
| Low: | 17.53 |
| Volume: | 4,200,558 |
Previous Close on Tuesday, December 6th, 2022
$ 19.02
-0.56 -2.86%
| Open: | 19.60 |
| High: | 19.90 |
| Low: | 18.96 |
| Volume: | 1,688,333 |
Loading...
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2022-12-07 | 18.04 | 18.28 | 17.53 | 17.80 | 4,200,558 | -1.22 | -6.41 |
| 2022-12-06 | 19.60 | 19.90 | 18.96 | 19.02 | 1,688,333 | -0.56 | -2.86 |
| 2022-12-05 | 20.22 | 20.38 | 19.52 | 19.58 | 1,315,684 | -0.73 | -3.59 |
| 2022-12-02 | 20.45 | 20.51 | 20.14 | 20.31 | 1,164,073 | -0.31 | -1.50 |
| 2022-12-01 | 20.32 | 21.00 | 20.26 | 20.62 | 1,740,513 | +0.23 | +1.13 |
| 2022-11-30 | 19.68 | 20.42 | 19.42 | 20.39 | 1,713,500 | +0.81 | +4.14 |
| 2022-11-29 | 19.65 | 19.91 | 19.46 | 19.58 | 1,335,750 | +0.13 | +0.67 |
| 2022-11-28 | 19.61 | 19.94 | 19.30 | 19.45 | 1,868,726 | -0.38 | -1.92 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 21.00 On 2022-12-01 |
17.53 On 2022-12-07 |
-2.59 | -12.70 | 21.00 On 2022-12-01 |
17.53 On 2022-12-07 |
-16.50 | 19.47 |
| 10D | 21.00 On 2022-12-01 |
17.53 On 2022-12-07 |
-1.74 | -8.90 | 21.00 On 2022-12-01 |
17.53 On 2022-12-07 |
-16.50 | 19.62 |
| 20D | 22.63 On 2022-11-14 |
17.53 On 2022-12-07 |
-1.88 | -9.55 | 22.63 On 2022-11-14 |
17.53 On 2022-12-07 |
-22.54 | 20.06 |
| WTD | 20.38 On 2022-12-05 |
17.53 On 2022-12-07 |
-2.51 | -12.36 | 20.38 On 2022-12-05 |
17.53 On 2022-12-07 |
-13.98 | 18.80 |
| MTD | 21.00 On 2022-12-01 |
17.53 On 2022-12-07 |
-2.59 | -12.70 | 21.00 On 2022-12-01 |
17.53 On 2022-12-07 |
-16.50 | 19.47 |