TRIP: TripAdvisor Inc.

As of Thursday, June 1st, 2023

$ 15.53

-0.03 -0.19%

Open: 15.51
High: 15.62
Low: 15.27
Volume: 3,394,956
Previous Close on Wednesday, May 31st, 2023

$ 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
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 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
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
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