TRIP: TripAdvisor Inc.

As of Friday, December 13th, 2024

$ 13.77

B: 13.40 X 1
A: 14.00 X 1

+0.10 +0.73%

Open: 13.61
High: 13.78
Low: 13.50
Volume: 2,032,676
Previous Close on Thursday, December 12th, 2024

$ 13.67

-0.19 -1.37%

Open: 13.83
High: 14.03
Low: 13.35
Volume: 1,590,629

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 13.61 13.78 13.50 13.77 2,032,676 +0.10 +0.73
2024-12-12 13.83 14.03 13.35 13.67 1,590,629 -0.19 -1.37
2024-12-11 14.00 14.07 13.73 13.86 1,032,743 -0.12 -0.86
2024-12-10 14.01 14.23 13.90 13.98 1,006,541 -0.03 -0.21
2024-12-09 14.49 14.60 13.99 14.01 1,612,438 -0.32 -2.23
2024-12-06 14.26 14.48 14.21 14.33 1,225,396 +0.26 +1.85
2024-12-05 14.61 14.70 14.06 14.07 1,185,245 -0.49 -3.37
2024-12-04 14.15 14.60 14.11 14.56 1,409,986 +0.41 +2.90
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 14.60
On 2024-12-09		 13.35
On 2024-12-12		 -0.56 -3.91 14.60
On 2024-12-09		 13.35
On 2024-12-12		 -8.56 13.86
10D 14.70
On 2024-12-05		 13.35
On 2024-12-12		 -0.56 -3.91 14.70
On 2024-12-05		 13.35
On 2024-12-12		 -9.15 14.08
20D 14.70
On 2024-12-05		 13.24
On 2024-11-20		 -0.81 -5.56 14.69
On 2024-11-15		 13.24
On 2024-11-20		 -9.87 13.96
WTD 14.60
On 2024-12-09		 13.35
On 2024-12-12		 -0.56 -3.91 14.60
On 2024-12-09		 13.35
On 2024-12-12		 -8.56 13.86
MTD 14.70
On 2024-12-05		 13.35
On 2024-12-12		 -0.56 -3.91 14.70
On 2024-12-05		 13.35
On 2024-12-12		 -9.15 14.08
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

13.77 +0.10 +0.73 2,032,676