TRIP: TripAdvisor Inc.

As of Wednesday, September 16th, 2026

$ 8.94

-0.07 -0.78%

Open: 8.99
High: 9.03
Low: 8.79
Volume: 2,039,023
Previous Close on Tuesday, September 15th, 2026

$ 9.01

-0.22 -2.38%

Open: 9.17
High: 9.18
Low: 8.97
Volume: 3,112,186

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-16 8.99 9.03 8.79 8.94 2,039,023 -0.07 -0.78
2026-09-15 9.17 9.18 8.97 9.01 3,112,186 -0.22 -2.38
2026-09-14 9.20 9.37 8.97 9.23 4,134,066 +0.14 +1.54
2026-09-11 8.94 9.15 8.81 9.09 8,544,600 +0.27 +3.00
2026-09-10 8.59 8.90 8.41 8.83 6,119,235 +0.01 +0.06
2026-09-09 8.99 9.24 8.74 8.82 7,498,282 -0.27 -2.92
2026-09-08 9.19 9.28 8.97 9.09 3,947,309 -0.24 -2.57
2026-09-04 9.15 9.53 9.11 9.33 2,980,439 +0.04 +0.38
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 9.37
On 2026-09-14		 8.41
On 2026-09-10		 0.12 1.36 9.37
On 2026-09-14		 8.79
On 2026-09-16		 -6.14 9.02
10D 9.87
On 2026-09-03		 8.41
On 2026-09-10		 -0.52 -5.50 9.87
On 2026-09-03		 8.41
On 2026-09-10		 -14.75 9.12
20D 10.65
On 2026-08-19		 8.41
On 2026-09-10		 -1.29 -12.61 10.65
On 2026-08-19		 8.41
On 2026-09-10		 -21.00 9.52
WTD 9.37
On 2026-09-14		 8.79
On 2026-09-16		 -0.15 -1.65 9.37
On 2026-09-14		 8.79
On 2026-09-16		 -6.14 9.06
MTD 9.87
On 2026-09-03		 8.41
On 2026-09-10		 -0.58 -6.09 9.87
On 2026-09-03		 8.41
On 2026-09-10		 -14.75 9.15
As of Wednesday, September 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.90 +5.85 +1.91 4,504,960
KO

The Coca-Cola Company

87.87 -0.84 -0.95 16,915,450
PFE

Pfizer Inc.

27.46 -0.09 -0.33 25,992,599
VZ

Verizon Communications Inc.

49.76 -1.69 -3.28 24,181,442
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,461.90 -631.21 -1.21 393,681,119
DJTA

Dow Jones Transportation Average

20,075.41 -574.39 -2.78 73,953,018
SPX

S&P 500 Index

7,551.81 -33.92 -0.45
OEX

S&P 100 Index

3,755.35 -15.49 -0.41
NDX

NASDAQ 100 Index

28,945.06 +7.22 +0.02
NYA

NYSE Composite Index

23,934.14 -194.31 -0.81
XAX

NYSE AMEX Composite Index

8,542.24 -260.97 -2.96
RUI

RUSSELL 1000 Index

4,110.48 -18.53 -0.45
RUT

Russell 2000 Index

2,858.81 -11.47 -0.40
RUA

Russell 3000 Index

4,285.88 -19.24 -0.45
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.03 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 +0.38 +1.96
 
Recent
Ticker Last Chg %Chg Volume
TME

Tencent Music Entertainment Group

7.82 -0.07 -0.89 6,594,483
TRIP

TripAdvisor Inc.

8.94 -0.07 -0.78 2,039,023