TRIP: TripAdvisor Inc.
$ 15.53 |
|
-0.03 -0.19% |
Open: | 15.51 |
High: | 15.62 |
Low: | 15.27 |
Volume: | 3,394,956 |
$ 15.56
+0.43 +2.84%
Open: | 15.00 |
High: | 15.68 |
Low: | 14.93 |
Volume: | 4,935,757 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-06-01 | 15.51 | 15.62 | 15.27 | 15.53 | 3,394,291 | -0.03 | -0.19 |
2023-05-31 | 15.00 | 15.68 | 14.93 | 15.56 | 4,935,757 | +0.43 | +2.84 |
2023-05-30 | 15.41 | 15.41 | 14.77 | 15.13 | 3,082,619 | -0.18 | -1.18 |
2023-05-26 | 15.41 | 15.60 | 15.28 | 15.31 | 2,009,696 | -0.13 | -0.84 |
2023-05-25 | 15.31 | 15.53 | 15.11 | 15.44 | 1,735,146 | +0.11 | +0.72 |
2023-05-24 | 15.46 | 15.59 | 15.06 | 15.33 | 1,907,646 | -0.32 | -2.04 |
2023-05-23 | 16.10 | 16.21 | 15.64 | 15.65 | 1,914,887 | -0.45 | -2.80 |
2023-05-22 | 15.94 | 16.21 | 15.87 | 16.10 | 2,211,596 | +0.22 | +1.39 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 15.68 On 2023-05-31 |
14.77 On 2023-05-30 |
0.20 | 1.30 | 15.60 On 2023-05-26 |
14.77 On 2023-05-30 |
-5.35 | 15.39 |
10D | 16.24 On 2023-05-19 |
14.77 On 2023-05-30 |
-0.31 | -1.96 | 16.24 On 2023-05-19 |
14.77 On 2023-05-30 |
-9.08 | 15.61 |
20D | 16.24 On 2023-05-19 |
14.39 On 2023-05-04 |
-1.57 | -9.18 | 16.24 On 2023-05-19 |
14.77 On 2023-05-30 |
-9.08 | 15.71 |
WTD | 15.68 On 2023-05-31 |
14.77 On 2023-05-30 |
0.22 | 1.44 | 15.68 On 2023-05-31 |
15.27 On 2023-06-01 |
-2.61 | 15.41 |
MTD | 15.62 On 2023-06-01 |
15.27 On 2023-06-01 |
-0.03 | -0.19 | -- | -- | -- | 15.53 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,061.57 | +153.30 | +0.47 | 346,576,226 |
DJTA
Dow Jones Transportation Average |
13,880.17 | +170.43 | +1.24 | 81,623,185 |
SPX
S&P 500 Index |
4,221.02 | +41.19 | +0.99 | |
OEX
S&P 100 Index |
1,977.76 | +21.07 | +1.08 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,441.51 | +187.42 | +1.31 | |
NYA
NYSE Composite Index |
15,031.09 | +143.94 | +0.97 | |
XAX
NYSE AMEX Composite Index |
3,945.14 | +73.92 | +1.91 | |
RUI
RUSSELL 1000 Index |
2,308.28 | +22.63 | +0.99 | |
RUT
Russell 2000 Index |
1,767.94 | +18.29 | +1.05 | |
RUA
Russell 3000 Index |
2,418.07 | +23.78 | +0.99 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 |