TRIP: TripAdvisor Inc.

As of Friday, July 26th, 2024

$ 17.90

+0.29 +1.65%

Open: 17.77
High: 18.02
Low: 17.70
Volume: 1,202,160
Previous Close on Thursday, July 25th, 2024

$ 17.61

+0.18 +1.03%

Open: 17.41
High: 17.76
Low: 17.18
Volume: 1,819,862

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 17.77 18.02 17.70 17.90 1,202,160 +0.29 +1.65
2024-07-25 17.41 17.76 17.18 17.61 1,819,862 +0.18 +1.03
2024-07-24 18.00 18.10 17.39 17.43 964,385 -0.77 -4.23
2024-07-23 17.86 18.35 17.86 18.20 1,138,582 +0.26 +1.45
2024-07-22 17.76 17.98 17.41 17.94 1,259,637 +0.27 +1.53
2024-07-19 17.85 17.92 17.60 17.67 1,252,733 -0.10 -0.56
2024-07-18 18.03 18.09 17.74 17.77 2,005,497 -0.25 -1.39
2024-07-17 17.89 18.22 17.88 18.02 2,030,534 -0.02 -0.11
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 18.35
On 2024-07-23		 17.18
On 2024-07-25		 0.23 1.30 18.35
On 2024-07-23		 17.18
On 2024-07-25		 -6.40 17.82
10D 18.35
On 2024-07-23		 17.18
On 2024-07-25		 0.03 0.17 18.35
On 2024-07-23		 17.18
On 2024-07-25		 -6.40 17.86
20D 18.35
On 2024-07-23		 17.17
On 2024-07-10		 0.43 2.46 18.35
On 2024-07-23		 17.18
On 2024-07-25		 -6.40 17.79
WTD 18.35
On 2024-07-23		 17.18
On 2024-07-25		 0.23 1.30 18.35
On 2024-07-23		 17.18
On 2024-07-25		 -6.40 17.82
MTD 18.35
On 2024-07-23		 17.17
On 2024-07-10		 0.09 0.51 18.35
On 2024-07-23		 17.18
On 2024-07-25		 -6.40 17.79
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

17.90 +0.29 +1.65 1,202,160