TRIP: TripAdvisor Inc.
$ 16.07 |
|
+0.19 +1.20% |
Open: | 15.97 |
High: | 16.36 |
Low: | 15.89 |
Volume: | 2,008,571 |
$ 15.88
-0.27 -1.67%
Open: | 15.94 |
High: | 16.10 |
Low: | 15.77 |
Volume: | 2,062,886 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-09-22 | 15.97 | 16.36 | 15.89 | 16.07 | 2,008,571 | +0.19 | +1.20 |
2023-09-21 | 15.94 | 16.10 | 15.77 | 15.88 | 2,062,886 | -0.27 | -1.67 |
2023-09-20 | 16.42 | 16.47 | 16.03 | 16.15 | 2,268,071 | -0.13 | -0.80 |
2023-09-19 | 16.16 | 16.42 | 16.14 | 16.28 | 2,542,007 | +0.13 | +0.80 |
2023-09-18 | 15.83 | 16.34 | 15.68 | 16.15 | 3,201,956 | +0.17 | +1.06 |
2023-09-15 | 15.76 | 16.34 | 15.68 | 15.98 | 18,363,804 | +0.21 | +1.33 |
2023-09-14 | 15.55 | 15.79 | 15.44 | 15.77 | 1,921,791 | +0.39 | +2.54 |
2023-09-13 | 15.42 | 15.59 | 15.22 | 15.38 | 2,438,667 | -0.11 | -0.71 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 16.47 On 2023-09-20 |
15.68 On 2023-09-18 |
0.09 | 0.56 | 16.47 On 2023-09-20 |
15.77 On 2023-09-21 |
-4.22 | 16.11 |
10D | 16.47 On 2023-09-20 |
15.22 On 2023-09-13 |
0.40 | 2.55 | 16.47 On 2023-09-20 |
15.77 On 2023-09-21 |
-4.22 | 15.86 |
20D | 16.47 On 2023-09-05 |
14.86 On 2023-08-25 |
1.08 | 7.20 | 16.47 On 2023-09-05 |
15.22 On 2023-09-13 |
-7.59 | 15.64 |
WTD | 16.47 On 2023-09-20 |
15.68 On 2023-09-18 |
0.09 | 0.56 | 16.47 On 2023-09-20 |
15.77 On 2023-09-21 |
-4.22 | 16.11 |
MTD | 16.47 On 2023-09-05 |
15.22 On 2023-09-13 |
0.96 | 6.35 | 16.47 On 2023-09-05 |
15.22 On 2023-09-13 |
-7.59 | 15.79 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,963.84 | -106.58 | -0.31 | 268,761,615 |
DJTA
Dow Jones Transportation Average |
14,987.92 | -70.12 | -0.47 | 84,738,038 |
SPX
S&P 500 Index |
4,320.06 | -9.94 | -0.23 | |
OEX
S&P 100 Index |
2,024.87 | -5.61 | -0.28 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,701.10 | +6.85 | +0.05 | |
NYA
NYSE Composite Index |
15,569.51 | -32.09 | -0.21 | |
XAX
NYSE AMEX Composite Index |
4,459.95 | +35.16 | +0.79 | |
RUI
RUSSELL 1000 Index |
2,365.71 | -5.15 | -0.22 | |
RUT
Russell 2000 Index |
1,776.50 | -5.32 | -0.30 | |
RUA
Russell 3000 Index |
2,475.66 | -5.49 | -0.22 |