TRIP: TripAdvisor Inc.

As of Tuesday, September 10th, 2024

$ 13.23

-0.38 -2.79%

Open: 13.68
High: 13.70
Low: 13.11
Volume: 1,494,007
Previous Close on Monday, September 9th, 2024

$ 13.61

-0.16 -1.16%

Open: 13.82
High: 13.91
Low: 13.50
Volume: 1,791,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 13.68 13.70 13.11 13.23 1,494,007 -0.38 -2.79
2024-09-09 13.82 13.91 13.50 13.61 1,791,279 -0.16 -1.16
2024-09-06 13.94 14.05 13.61 13.77 1,196,932 -0.16 -1.15
2024-09-05 13.82 14.07 13.79 13.93 1,623,952 -0.05 -0.36
2024-09-04 13.72 14.07 13.62 13.98 2,083,366 +0.26 +1.90
2024-09-03 14.36 14.36 13.66 13.72 2,659,620 -0.79 -5.44
2024-08-30 14.70 14.75 14.42 14.51 1,506,375 -0.06 -0.41
2024-08-29 14.39 14.74 14.33 14.57 1,110,032 +0.24 +1.67
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 14.07
On 2024-09-04		 13.11
On 2024-09-10		 -0.49 -3.57 14.07
On 2024-09-04		 13.11
On 2024-09-10		 -6.82 13.70
10D 14.85
On 2024-08-27		 13.11
On 2024-09-10		 -1.18 -8.19 14.85
On 2024-08-27		 13.11
On 2024-09-10		 -11.69 14.03
20D 14.85
On 2024-08-27		 13.11
On 2024-09-10		 -0.47 -3.43 14.85
On 2024-08-27		 13.11
On 2024-09-10		 -11.69 14.09
WTD 13.91
On 2024-09-09		 13.11
On 2024-09-10		 -0.54 -3.92 13.91
On 2024-09-09		 13.11
On 2024-09-10		 -5.75 13.42
MTD 14.36
On 2024-09-03		 13.11
On 2024-09-10		 -1.28 -8.82 14.36
On 2024-09-03		 13.11
On 2024-09-10		 -8.70 13.71
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

13.23 -0.38 -2.79 1,494,007