TRIP: TripAdvisor Inc.

As of Friday, August 8th, 2025

$ 17.97

+1.88 +11.68%

Open: 17.10
High: 19.26
Low: 17.02
Volume: 11,272,911
Previous Close on Thursday, August 7th, 2025

$ 16.09

-0.39 -2.37%

Open: 16.73
High: 16.73
Low: 15.95
Volume: 4,059,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 17.10 19.26 17.02 17.97 11,272,911 +1.88 +11.68
2025-08-07 16.73 16.73 15.95 16.09 4,059,855 -0.39 -2.37
2025-08-06 16.24 16.57 16.15 16.48 1,694,048 +0.25 +1.54
2025-08-05 16.53 16.59 16.09 16.23 2,127,241 -0.17 -1.04
2025-08-04 16.37 16.58 16.21 16.40 2,399,968 +0.19 +1.17
2025-08-01 16.93 16.98 16.15 16.21 3,543,827 -1.28 -7.32
2025-07-31 17.60 18.04 17.37 17.49 4,390,346 -0.07 -0.40
2025-07-30 17.80 17.94 17.26 17.56 2,763,531 -0.12 -0.68
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 19.26
On 2025-08-08		 15.95
On 2025-08-07		 1.76 10.86 16.59
On 2025-08-05		 16.15
On 2025-08-06		 -2.62 16.63
10D 19.26
On 2025-08-08		 15.95
On 2025-08-07		 0.15 0.84 18.20
On 2025-07-28		 15.95
On 2025-08-07		 -12.36 17.02
20D 19.26
On 2025-08-08		 15.95
On 2025-08-07		 -0.03 -0.17 18.50
On 2025-07-16		 15.95
On 2025-08-07		 -13.78 17.42
WTD 19.26
On 2025-08-08		 15.95
On 2025-08-07		 1.76 10.86 16.59
On 2025-08-05		 16.15
On 2025-08-06		 -2.62 16.63
MTD 19.26
On 2025-08-08		 15.95
On 2025-08-07		 0.48 2.74 16.98
On 2025-08-01		 15.95
On 2025-08-07		 -6.07 16.56
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ITUB

Itaú Unibanco Holding S.A.

6.86 +0.03 +0.44 28,035,667
CRM

salesforce.com, inc.

240.51 -0.37 -0.15 8,799,535
CHD

Church & Dwight Company Inc.

90.92 -1.71 -1.85 1,617,158
CTAS

Cintas Corp.

226.27 +2.87 +1.28 1,434,493
TRIP

TripAdvisor Inc.

17.97 +1.88 +11.68 11,272,911