TRIP: TripAdvisor Inc.

As of Friday, January 17th, 2025

$ 16.03

+0.37 +2.36%

Open: 15.88
High: 16.07
Low: 15.65
Volume: 2,719,046
Previous Close on Thursday, January 16th, 2025

$ 15.66

+0.40 +2.62%

Open: 15.19
High: 15.74
Low: 15.10
Volume: 2,232,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 15.88 16.07 15.65 16.03 2,708,453 +0.37 +2.36
2025-01-16 15.19 15.74 15.10 15.66 2,232,304 +0.40 +2.62
2025-01-15 15.21 15.60 15.19 15.26 2,257,142 +0.44 +2.97
2025-01-14 14.18 14.98 14.18 14.82 1,710,405 +0.48 +3.35
2025-01-13 14.02 14.40 13.92 14.34 2,314,470 +0.14 +0.99
2025-01-10 15.00 15.00 13.95 14.20 2,756,929 -0.88 -5.84
2025-01-08 15.18 15.20 14.50 15.08 3,168,936 -0.27 -1.76
2025-01-07 15.35 15.57 15.06 15.35 2,258,960 +0.12 +0.79
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 16.07
On 2025-01-17		 13.92
On 2025-01-13		 1.83 12.89 14.40
On 2025-01-13		 14.40
On 2025-01-13		 0.00 15.22
10D 16.07
On 2025-01-17		 13.92
On 2025-01-13		 1.04 6.94 15.57
On 2025-01-07		 13.92
On 2025-01-13		 -10.63 15.10
20D 16.07
On 2025-01-17		 12.94
On 2024-12-18		 2.54 18.83 15.57
On 2025-01-07		 13.92
On 2025-01-13		 -10.63 14.68
WTD 16.07
On 2025-01-17		 13.92
On 2025-01-13		 1.83 12.89 14.40
On 2025-01-13		 14.40
On 2025-01-13		 0.00 15.22
MTD 16.07
On 2025-01-17		 13.92
On 2025-01-13		 1.26 8.53 15.57
On 2025-01-07		 13.92
On 2025-01-13		 -10.63 15.09
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

16.03 +0.37 +2.36 2,719,046