TRIP: TripAdvisor Inc.

As of Wednesday, April 16th, 2025

$ 11.77

-0.09 -0.76%

Open: 11.72
High: 11.95
Low: 11.57
Volume: 1,914,224
Previous Close on Tuesday, April 15th, 2025

$ 11.86

+0.15 +1.28%

Open: 11.66
High: 11.89
Low: 11.58
Volume: 1,818,789

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 11.72 11.95 11.57 11.77 1,914,224 -0.09 -0.76
2025-04-15 11.66 11.89 11.58 11.86 1,818,789 +0.15 +1.28
2025-04-14 11.92 11.97 11.43 11.71 2,088,768 +0.09 +0.77
2025-04-11 11.42 11.72 11.16 11.62 2,968,309 +0.18 +1.57
2025-04-10 12.11 12.11 11.09 11.44 3,677,534 -1.17 -9.28
2025-04-09 10.70 12.71 10.43 12.61 4,565,211 +1.94 +18.18
2025-04-08 11.59 12.05 10.50 10.67 3,775,015 -0.53 -4.73
2025-04-07 11.03 12.00 10.54 11.20 3,932,865 -0.49 -4.19
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 12.11
On 2025-04-10		 11.09
On 2025-04-10		 -0.84 -6.66 12.11
On 2025-04-10		 11.16
On 2025-04-11		 -7.89 11.68
10D 13.56
On 2025-04-03		 10.43
On 2025-04-09		 -2.54 -17.75 13.56
On 2025-04-03		 10.43
On 2025-04-09		 -23.08 11.76
20D 15.46
On 2025-03-25		 10.43
On 2025-04-09		 -3.04 -20.53 15.46
On 2025-03-25		 10.43
On 2025-04-09		 -32.54 13.21
WTD 11.97
On 2025-04-14		 11.43
On 2025-04-14		 0.15 1.29 11.97
On 2025-04-14		 11.57
On 2025-04-16		 -3.38 11.78
MTD 14.46
On 2025-04-02		 10.43
On 2025-04-09		 -2.40 -16.94 14.46
On 2025-04-02		 10.43
On 2025-04-09		 -27.85 12.16
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
TECH

Bio-Techne Corporation

49.98 -1.10 -2.14 1,608,687
TSCO

Tractor Supply Co.

49.36 -1.64 -3.22 4,744,455
NBIX

Neurocrine Biosciences Inc.

100.10 +3.94 +4.10 3,170,106
BBWI

Bath & Body Works, Inc.

27.50 -0.13 -0.47 4,168,161
TRIP

TripAdvisor Inc.

11.77 -0.09 -0.76 1,914,224