TRIP: TripAdvisor Inc.

As of Friday, February 27th, 2026

$ 10.11

-0.17 -1.65%

Open: 9.93
High: 10.12
Low: 9.76
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 10.28

+0.20 +1.98%

Open: 10.25
High: 10.49
Low: 10.12
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 9.93 10.12 9.76 10.11 0 -0.17 -1.65
2026-02-26 10.25 10.49 10.12 10.28 0 +0.20 +1.98
2026-02-25 10.12 10.23 9.97 10.08 0 +0.02 +0.20
2026-02-24 10.00 10.24 9.89 10.06 0 0.00 0.00
2026-02-23 10.63 10.65 9.91 10.06 0 -0.75 -6.94
2026-02-20 10.41 11.02 10.32 10.81 3,016,879 +0.24 +2.27
2026-02-19 10.46 10.60 10.15 10.57 2,692,493 +0.11 +1.05
2026-02-18 10.34 10.74 10.14 10.46 4,716,671 -0.08 -0.76
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 10.65
On 2026-02-23		 9.76
On 2026-02-27		 -0.70 -6.48 10.65
On 2026-02-23		 9.76
On 2026-02-27		 -8.36 10.12
10D 11.02
On 2026-02-20		 9.46
On 2026-02-13		 -0.21 -2.03 11.02
On 2026-02-20		 9.76
On 2026-02-27		 -11.43 10.26
20D 13.57
On 2026-02-02		 9.46
On 2026-02-13		 -3.31 -24.66 13.57
On 2026-02-02		 9.46
On 2026-02-13		 -30.26 11.38
WTD 10.65
On 2026-02-23		 9.76
On 2026-02-27		 -0.70 -6.48 10.65
On 2026-02-23		 9.76
On 2026-02-27		 -8.36 10.12
MTD 13.57
On 2026-02-02		 9.46
On 2026-02-13		 -3.18 -23.93 13.57
On 2026-02-02		 9.46
On 2026-02-13		 -30.26 11.28
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
LMAT

LeMaitre Vascular Inc.

108.18 -5.51 -4.85
LBRT

Liberty Energy Inc.

28.09 +0.17 +0.61
STT

State Street Corporation

128.62 -3.65 -2.76
TMUS

T-Mobile US Inc.

217.09 +3.94 +1.85
TRIP

TripAdvisor Inc.

10.11 -0.17 -1.65