TRIP: TripAdvisor Inc.

As of Thursday, July 16th, 2026

$ 14.89

+0.29 +1.99%

Open: 14.74
High: 15.15
Low: 14.32
Volume: 3,952,696
Previous Close on Wednesday, July 15th, 2026

$ 14.60

+0.60 +4.29%

Open: 13.82
High: 14.69
Low: 13.82
Volume: 2,679,262

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 14.74 15.15 14.32 14.89 3,952,696 +0.29 +1.99
2026-07-15 13.82 14.69 13.82 14.60 2,679,262 +0.60 +4.29
2026-07-14 14.16 14.21 13.68 14.00 2,511,109 -0.40 -2.78
2026-07-13 14.08 14.81 13.92 14.40 4,101,365 +0.42 +3.00
2026-07-10 13.55 14.26 13.50 13.98 2,841,038 +0.65 +4.88
2026-07-09 13.06 13.47 12.99 13.33 2,218,473 +0.12 +0.91
2026-07-08 13.71 13.71 12.90 13.21 3,415,304 -0.51 -3.72
2026-07-07 14.05 14.29 13.60 13.72 2,824,985 -0.16 -1.15
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 15.15
On 2026-07-16		 13.50
On 2026-07-10		 1.56 11.70 14.81
On 2026-07-13		 13.68
On 2026-07-14		 -7.66 14.37
10D 15.15
On 2026-07-16		 12.90
On 2026-07-08		 1.14 8.29 14.31
On 2026-07-02		 12.90
On 2026-07-08		 -9.86 14.03
20D 15.15
On 2026-07-16		 12.07
On 2026-06-23		 2.08 16.24 14.31
On 2026-07-02		 12.90
On 2026-07-08		 -9.86 13.58
WTD 15.15
On 2026-07-16		 13.68
On 2026-07-14		 0.91 6.51 14.81
On 2026-07-13		 13.68
On 2026-07-14		 -7.66 14.47
MTD 15.15
On 2026-07-16		 12.90
On 2026-07-08		 1.18 8.61 14.31
On 2026-07-02		 12.90
On 2026-07-08		 -9.86 14.00
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
AVO

Mission Produce Inc.

13.70 +0.45 +3.40 954,526
RCL

Royal Caribbean Cruises Ltd.

293.95 +1.78 +0.61 1,779,383
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

143.16 -0.42 -0.29 19,863
CTSH

Cognizant Technology Solutions Corp.

44.56 +1.38 +3.20 7,722,413
TRIP

TripAdvisor Inc.

14.89 +0.29 +1.99 3,952,696