TRIP: TripAdvisor Inc.

As of Monday, December 8th, 2025

$ 15.32

-- 0 0%

Open: 15.32
High: 15.32
Low: 15.32
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 15.32

+0.28 +1.86%

Open: 14.99
High: 15.43
Low: 14.98
Volume: 1,404,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 14.99 15.43 14.98 15.32 1,404,284 +0.28 +1.86
2025-12-04 15.28 15.30 14.98 15.04 1,083,025 -0.22 -1.44
2025-12-03 15.11 15.40 15.00 15.26 1,658,039 +0.18 +1.19
2025-12-02 15.30 15.30 14.95 15.08 1,138,494 -0.19 -1.24
2025-12-01 14.56 15.29 14.56 15.27 2,001,018 +0.40 +2.69
2025-11-28 14.88 14.97 14.78 14.87 609,317 +0.03 +0.20
2025-11-26 15.01 15.11 14.77 14.84 1,843,220 -0.37 -2.43
2025-11-25 14.92 15.43 14.78 15.21 1,544,760 +0.46 +3.08
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 15.43
On 2025-12-05		 14.56
On 2025-12-01		 0.45 3.03 15.40
On 2025-12-03		 14.98
On 2025-12-04		 -2.73 15.19
10D 15.43
On 2025-11-25		 13.49
On 2025-11-21		 1.96 14.67 15.43
On 2025-11-25		 14.56
On 2025-12-01		 -5.64 15.02
20D 16.04
On 2025-11-12		 13.23
On 2025-11-20		 -0.10 -0.65 16.04
On 2025-11-12		 13.23
On 2025-11-20		 -17.52 14.94
WTD 15.43
On 2025-12-05		 14.56
On 2025-12-01		 0.45 3.03 15.40
On 2025-12-03		 14.98
On 2025-12-04		 -2.73 15.19
MTD 15.43
On 2025-12-05		 14.56
On 2025-12-01		 0.45 3.03 15.40
On 2025-12-03		 14.98
On 2025-12-04		 -2.73 15.19
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.03 +2.09 +0.74 1,602,124
KO

The Coca-Cola Company

70.15 +0.15 +0.21 6,761,842
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,899,971
VZ

Verizon Communications Inc.

41.23 -0.46 -1.11 12,437,144
VIX

CBOE Volatility Index

16.64 +1.23 +7.98
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.93 -248.06 -0.52 266,060,655
DJTA

Dow Jones Transportation Average

17,150.35 -32.77 -0.19 53,840,214
SPX

S&P 500 Index

6,848.09 -22.31 -0.32
OEX

S&P 100 Index

3,439.74 -9.89 -0.29
NDX

NASDAQ 100 Index

25,629.69 -62.36 -0.24
NYA

NYSE Composite Index

21,711.73 -98.34 -0.45
XAX

NYSE AMEX Composite Index

7,049.09 -144.15 -2.00
RUI

RUSSELL 1000 Index

3,736.27 -12.60 -0.34
RUT

Russell 2000 Index

2,524.27 +2.78 +0.11
RUA

Russell 3000 Index

3,889.06 -12.35 -0.32
VIX

CBOE Volatility Index

16.64 +1.23 +7.98
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.60 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.12 +0.41 +1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.89 +0.62 +3.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,942.12 -21.00 -0.18
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

15.32 0.00 0.00