TRIP: TripAdvisor Inc.

As of Friday, May 30th, 2025

$ 14.56

-- 0 0%

Open: 14.56
High: 14.56
Low: 14.56
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 14.56

-0.02 -0.14%

Open: 14.89
High: 14.89
Low: 14.46
Volume: 2,781,148

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 14.89 14.89 14.46 14.56 2,781,148 -0.02 -0.14
2025-05-28 14.32 14.77 14.31 14.58 2,847,389 +0.25 +1.74
2025-05-27 14.00 14.45 13.83 14.33 3,225,839 +0.64 +4.67
2025-05-23 13.54 13.80 13.33 13.69 2,313,287 -0.18 -1.30
2025-05-22 13.43 14.07 13.43 13.87 3,615,711 +0.33 +2.44
2025-05-21 14.44 14.46 13.50 13.54 2,854,126 -1.07 -7.32
2025-05-20 14.78 14.87 14.45 14.61 2,189,379 -0.33 -2.21
2025-05-19 14.96 15.25 14.85 14.94 2,473,561 -0.36 -2.35
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 14.89
On 2025-05-29		 13.33
On 2025-05-23		 1.02 7.53 14.07
On 2025-05-22		 13.33
On 2025-05-23		 -5.26 14.21
10D 15.66
On 2025-05-15		 13.33
On 2025-05-23		 -1.15 -7.32 15.66
On 2025-05-15		 13.33
On 2025-05-23		 -14.85 14.46
20D 16.07
On 2025-05-12		 12.46
On 2025-05-06		 2.11 16.95 16.07
On 2025-05-12		 13.33
On 2025-05-23		 -17.05 14.33
WTD 14.89
On 2025-05-29		 13.83
On 2025-05-27		 0.87 6.36 14.45
On 2025-05-27		 14.45
On 2025-05-27		 0.00 14.49
MTD 16.07
On 2025-05-12		 12.46
On 2025-05-06		 2.11 16.95 16.07
On 2025-05-12		 13.33
On 2025-05-23		 -17.05 14.33
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.70 +0.54 +0.22 713,783
KO

The Coca-Cola Company

71.81 +0.32 +0.45 2,217,125
PFE

Pfizer Inc.

23.43 -0.02 -0.10 4,719,960
VZ

Verizon Communications Inc.

43.72 +0.39 +0.89 1,939,412
VIX

CBOE Volatility Index

19.18 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,249.06 +33.33 +0.08 119,656,930
DJTA

Dow Jones Transportation Average

14,723.07 -22.31 -0.15 23,109,065
SPX

S&P 500 Index

5,906.07 -6.10 -0.10
OEX

S&P 100 Index

2,883.34 -2.26 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,328.28 -35.67 -0.17
NYA

NYSE Composite Index

19,742.36 -1.50 -0.01
XAX

NYSE AMEX Composite Index

5,198.82 -13.30 -0.26
RUI

RUSSELL 1000 Index

3,231.61 -3.96 -0.12
RUT

Russell 2000 Index

2,065.58 -9.20 -0.44
RUA

Russell 3000 Index

3,355.76 -4.58 -0.14
VIX

CBOE Volatility Index

19.18 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.82 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.59 -0.03 -0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,851.66 -10.40 -0.11
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

14.56 0.00 0.00