TRIP: TripAdvisor Inc.

As of Friday, April 19th, 2024

$ 25.25

-- 0 0%

Open: 25.25
High: 25.25
Low: 25.25
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 25.25

-0.15 -0.59%

Open: 25.56
High: 25.89
Low: 25.22
Volume: 1,477,184
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 25.56 25.89 25.22 25.25 1,477,184 -0.15 -0.59
2024-04-17 25.42 25.78 25.25 25.40 1,257,399 +0.19 +0.75
2024-04-16 25.38 25.54 25.10 25.21 1,647,169 -0.27 -1.06
2024-04-15 26.75 26.97 25.23 25.48 2,332,569 -1.26 -4.71
2024-04-12 26.69 26.89 26.49 26.74 1,386,010 -0.27 -1.00
2024-04-11 26.42 27.09 26.35 27.01 1,253,741 +0.55 +2.08
2024-04-10 26.36 26.89 26.26 26.46 1,333,731 -0.46 -1.71
2024-04-09 27.03 27.18 26.59 26.92 2,060,017 -0.13 -0.48

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.97
On 2024-04-15
25.10
On 2024-04-16
-1.76 -6.52 26.97
On 2024-04-15
25.10
On 2024-04-16
-6.92 25.62
10D 27.49
On 2024-04-05
25.10
On 2024-04-16
-1.81 -6.69 27.49
On 2024-04-05
25.10
On 2024-04-16
-8.69 26.28
20D 28.76
On 2024-03-22
25.10
On 2024-04-16
-2.80 -9.98 28.76
On 2024-03-22
25.10
On 2024-04-16
-12.73 27.08
WTD 26.97
On 2024-04-15
25.10
On 2024-04-16
-1.49 -5.57 26.97
On 2024-04-15
25.10
On 2024-04-16
-6.92 25.34
MTD 28.64
On 2024-04-01
25.10
On 2024-04-16
-2.54 -9.14 28.64
On 2024-04-01
25.10
On 2024-04-16
-12.36 26.64
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

149.71 -3.23 -2.11 3,835,258
KO

The Coca-Cola Company

59.54 +0.63 +1.06 5,081,359
PFE

Pfizer Inc.

25.83 +0.44 +1.73 14,667,885
VZ

Verizon Communications Inc.

40.29 +0.16 +0.40 7,252,136
VIX

CBOE Volatility Index

18.34 +0.34 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,967.80 +192.42 +0.51 146,800,497
DJTA

Dow Jones Transportation Average

15,096.64 +149.71 +1.00 44,405,422
SPX

S&P 500 Index

4,991.61 -19.51 -0.39
OEX

S&P 100 Index

2,363.32 -15.32 -0.64
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,168.25 -226.06 -1.30
NYA

NYSE Composite Index

17,466.56 +78.47 +0.45
XAX

NYSE AMEX Composite Index

4,849.54 +71.35 +1.49
RUI

RUSSELL 1000 Index

2,733.40 -9.73 -0.35
RUT

Russell 2000 Index

1,949.10 +6.14 +0.32
RUA

Russell 3000 Index

2,852.76 -9.19 -0.32
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.34 +0.34 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.51 +0.10 +0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.97 +0.20 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 +0.26 +1.39
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,479.66 -105.53 -1.23
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

25.25 0.00 0.00