TRIP: TripAdvisor Inc.

As of Friday, June 5th, 2026

$ 11.86

-0.09 -0.75%

Open: 11.97
High: 12.13
Low: 11.68
Volume: 2,878,876
Previous Close on Thursday, June 4th, 2026

$ 11.95

+0.01 +0.08%

Open: 11.98
High: 12.31
Low: 11.83
Volume: 4,304,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 11.97 12.13 11.68 11.86 2,878,876 -0.09 -0.75
2026-06-04 11.98 12.31 11.83 11.95 4,304,936 +0.01 +0.08
2026-06-03 11.86 12.03 11.58 11.94 4,524,797 0.00 0.00
2026-06-02 12.34 12.34 11.78 11.94 4,868,668 -0.16 -1.32
2026-06-01 11.34 12.16 11.21 12.10 4,776,192 +0.92 +8.23
2026-05-29 11.05 11.31 10.84 11.18 3,802,726 +0.28 +2.57
2026-05-28 10.10 11.02 10.10 10.90 4,709,748 +0.71 +6.97
2026-05-27 10.03 10.29 10.03 10.19 3,040,363 +0.15 +1.49
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 12.34
On 2026-06-02		 11.21
On 2026-06-01		 0.68 6.08 12.34
On 2026-06-02		 11.58
On 2026-06-03		 -6.12 11.96
10D 12.34
On 2026-06-02		 9.71
On 2026-05-22		 1.97 19.92 12.34
On 2026-06-02		 11.58
On 2026-06-03		 -6.12 11.22
20D 12.34
On 2026-06-02		 9.04
On 2026-05-20		 0.63 5.61 11.16
On 2026-05-08		 9.04
On 2026-05-20		 -18.94 10.45
WTD 12.34
On 2026-06-02		 11.21
On 2026-06-01		 0.68 6.08 12.34
On 2026-06-02		 11.58
On 2026-06-03		 -6.12 11.96
MTD 12.34
On 2026-06-02		 11.21
On 2026-06-01		 0.68 6.08 12.34
On 2026-06-02		 11.58
On 2026-06-03		 -6.12 11.96
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

140.37 -3.52 -2.45 18,219
STT

State Street Corporation

161.75 -1.00 -0.61 1,743,897
SATS

EchoStar Corporation

116.28 -8.36 -6.71 9,718,575
FNCL

Fidelity MSCI Financials Index ETF

74.39 +0.14 +0.19 92,027
TRIP

TripAdvisor Inc.

11.86 -0.09 -0.75 2,878,876