TRIP: TripAdvisor Inc.

As of Monday, September 15th, 2025

$ 18.86

+1.13 +6.37%

Open: 17.90
High: 19.11
Low: 17.90
Volume: 3,979,336
Previous Close on Friday, September 12th, 2025

$ 17.73

-0.17 -0.95%

Open: 17.84
High: 17.88
Low: 17.54
Volume: 2,359,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 17.90 19.11 17.90 18.86 3,979,336 +1.13 +6.37
2025-09-12 17.84 17.88 17.54 17.73 2,359,074 -0.17 -0.95
2025-09-11 17.83 18.21 17.63 17.90 1,976,337 +0.14 +0.79
2025-09-10 17.69 17.84 17.33 17.76 1,665,001 0.00 0.00
2025-09-09 17.44 17.77 17.20 17.76 2,153,300 +0.38 +2.19
2025-09-08 17.59 17.62 17.23 17.38 1,484,261 -0.26 -1.47
2025-09-05 17.94 18.27 17.19 17.64 1,866,186 -0.32 -1.78
2025-09-04 17.23 18.13 17.10 17.96 2,838,606 +0.78 +4.54
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 19.11
On 2025-09-15		 17.20
On 2025-09-09		 1.48 8.52 18.21
On 2025-09-11		 17.54
On 2025-09-12		 -3.65 18.00
10D 19.11
On 2025-09-15		 16.56
On 2025-09-02		 1.44 8.27 18.27
On 2025-09-05		 17.20
On 2025-09-09		 -5.86 17.69
20D 19.11
On 2025-09-15		 16.56
On 2025-09-02		 1.24 7.04 17.80
On 2025-08-22		 16.56
On 2025-09-02		 -6.97 17.41
WTD 19.11
On 2025-09-15		 17.90
On 2025-09-15		 1.13 6.37 -- -- -- 18.86
MTD 19.11
On 2025-09-15		 16.56
On 2025-09-02		 1.44 8.27 18.27
On 2025-09-05		 17.20
On 2025-09-09		 -5.86 17.69
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

18.86 +1.13 +6.37 3,979,336