TRIP: TripAdvisor Inc.
$ 15.31 |
|
-0.19 -1.23% |
Open: | 15.37 |
High: | 15.63 |
Low: | 15.26 |
Volume: | 1,270,273 |
$ 15.50
-0.35 -2.21%
Open: | 15.77 |
High: | 16.13 |
Low: | 15.32 |
Volume: | 1,459,406 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-17 | 15.37 | 15.63 | 15.26 | 15.31 | 1,270,273 | -0.19 | -1.23 |
2025-10-16 | 15.77 | 16.13 | 15.32 | 15.50 | 1,459,406 | -0.35 | -2.21 |
2025-10-15 | 15.87 | 16.16 | 15.74 | 15.85 | 1,214,525 | +0.13 | +0.83 |
2025-10-14 | 15.08 | 16.04 | 15.04 | 15.72 | 1,878,560 | +0.34 | +2.21 |
2025-10-13 | 15.20 | 15.46 | 15.14 | 15.38 | 1,892,948 | +0.47 | +3.15 |
2025-10-10 | 15.58 | 15.59 | 14.81 | 14.91 | 2,055,232 | -0.54 | -3.50 |
2025-10-09 | 15.64 | 15.77 | 15.29 | 15.45 | 2,433,688 | -0.07 | -0.45 |
2025-10-08 | 15.81 | 15.81 | 15.38 | 15.52 | 2,136,511 | -0.13 | -0.83 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 16.16 On 2025-10-15 |
15.04 On 2025-10-14 |
0.40 | 2.68 | 16.16 On 2025-10-15 |
15.26 On 2025-10-17 |
-5.57 | 15.55 |
10D | 17.03 On 2025-10-06 |
14.81 On 2025-10-10 |
-0.57 | -3.59 | 17.03 On 2025-10-06 |
14.81 On 2025-10-10 |
-13.04 | 15.53 |
20D | 19.45 On 2025-09-22 |
14.81 On 2025-10-10 |
-3.52 | -18.69 | 19.45 On 2025-09-22 |
14.81 On 2025-10-10 |
-23.86 | 16.20 |
WTD | 16.16 On 2025-10-15 |
15.04 On 2025-10-14 |
0.40 | 2.68 | 16.16 On 2025-10-15 |
15.26 On 2025-10-17 |
-5.57 | 15.55 |
MTD | 17.03 On 2025-10-06 |
14.81 On 2025-10-10 |
-0.95 | -5.84 | 17.03 On 2025-10-06 |
14.81 On 2025-10-10 |
-13.04 | 15.58 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,190.61 | +238.37 | +0.52 | 484,930,271 |
DJTA
Dow Jones Transportation Average |
15,676.28 | +20.40 | +0.13 | 122,953,662 |
SPX
S&P 500 Index |
6,664.01 | +34.94 | +0.53 | |
OEX
S&P 100 Index |
3,330.63 | +19.80 | +0.60 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,817.95 | +160.71 | +0.65 | |
NYA
NYSE Composite Index |
21,411.45 | +34.49 | +0.16 | |
XAX
NYSE AMEX Composite Index |
6,889.91 | -77.06 | -1.11 | |
RUI
RUSSELL 1000 Index |
3,641.07 | +17.84 | +0.49 | |
RUT
Russell 2000 Index |
2,452.17 | -14.84 | -0.60 | |
RUA
Russell 3000 Index |
3,789.45 | +16.74 | +0.44 | |
VIX
CBOE Volatility Index |
20.78 | -4.10 | -16.48 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.86 | -1.10 | -4.41 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.38 | -1.59 | -6.37 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.09 | -2.52 | -10.24 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,539.51 | +76.03 | +0.66 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
TRIP
TripAdvisor Inc. |
15.31 | -0.19 | -1.23 | 1,270,273 |