TRIP: TripAdvisor Inc.

As of Wednesday, October 7th, 2026

$ 8.63

+0.11 +1.29%

Open: 8.53
High: 8.84
Low: 8.47
Volume: 3,004,751
Previous Close on Tuesday, October 6th, 2026

$ 8.52

-0.27 -3.07%

Open: 8.86
High: 8.86
Low: 8.41
Volume: 2,517,621

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-07 8.53 8.84 8.47 8.63 3,004,741 +0.11 +1.29
2026-10-06 8.86 8.86 8.41 8.52 2,517,621 -0.27 -3.07
2026-10-05 8.59 8.81 8.51 8.79 3,608,355 +0.28 +3.29
2026-10-02 8.40 8.56 8.22 8.51 2,284,515 +0.14 +1.61
2026-10-01 8.43 8.51 8.25 8.38 3,159,788 +0.01 +0.06
2026-09-30 8.44 8.60 8.32 8.37 3,229,454 -0.03 -0.36
2026-09-29 8.39 8.42 8.21 8.40 3,203,366 -0.01 -0.12
2026-09-28 8.38 8.43 8.15 8.41 3,765,125 0.00 0.00
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 8.86
On 2026-10-06		 8.22
On 2026-10-02		 0.26 3.11 8.86
On 2026-10-06		 8.47
On 2026-10-07		 -4.35 8.57
10D 8.86
On 2026-10-06		 8.06
On 2026-09-24		 0.59 7.34 8.83
On 2026-09-25		 8.15
On 2026-09-28		 -7.70 8.49
20D 9.37
On 2026-09-14		 8.02
On 2026-09-23		 -0.19 -2.15 9.37
On 2026-09-14		 8.02
On 2026-09-23		 -14.36 8.66
WTD 8.86
On 2026-10-06		 8.41
On 2026-10-06		 0.12 1.41 8.86
On 2026-10-06		 8.47
On 2026-10-07		 -4.35 8.65
MTD 8.86
On 2026-10-06		 8.22
On 2026-10-02		 0.26 3.11 8.86
On 2026-10-06		 8.47
On 2026-10-07		 -4.35 8.57
As of Wednesday, October 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.62 -5.77 -1.86 3,799,778
KO

The Coca-Cola Company

85.82 -0.35 -0.41 12,697,327
PFE

Pfizer Inc.

28.00 +0.50 +1.82 30,170,392
VZ

Verizon Communications Inc.

45.77 -0.21 -0.46 14,775,064
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,179.87 -341.41 -0.66 361,946,132
DJTA

Dow Jones Transportation Average

19,529.30 -172.46 -0.88 55,603,770
SPX

S&P 500 Index

7,801.77 -17.16 -0.22 2,147,483,647
OEX

S&P 100 Index

3,902.06 +1.85 +0.05 0
NDX

NASDAQ 100 Index

31,160.08 -64.40 -0.21 971,861,189
NYA

NYSE Composite Index

23,701.92 -219.75 -0.92 0
XAX

NYSE AMEX Composite Index

7,961.46 -204.54 -2.50 0
RUI

RUSSELL 1000 Index

4,237.92 -13.41 -0.32 0
RUT

Russell 2000 Index

2,793.20 -37.09 -1.31 0
RUA

Russell 3000 Index

4,409.33 -15.68 -0.35 0
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.03 +0.14 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 +0.02 +0.10 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.72 +0.08 +0.45 0
 
Recent
Ticker Last Chg %Chg Volume
PH

Parker-Hannifin Corporation

952.79 -32.12 -3.26 451,077
U

Unity Software Inc.

45.44 +0.49 +1.09 12,799,640
AVO

Mission Produce Inc.

12.51 -0.24 -1.88 749,939
TRIP

TripAdvisor Inc.

8.63 +0.11 +1.29 3,004,751