TRIP: TripAdvisor Inc.

As of Friday, July 18th, 2025

$ 17.51

-- 0 0%

Open: 17.71
High: 17.71
Low: 17.28
Volume: 2,355,890
Previous Close on Thursday, July 17th, 2025

$ 17.51

-0.13 -0.74%

Open: 17.63
High: 17.99
Low: 17.50
Volume: 3,492,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 17.71 17.71 17.28 17.51 2,355,890 0.00 0.00
2025-07-17 17.63 17.99 17.50 17.51 3,492,009 -0.13 -0.74
2025-07-16 18.46 18.50 17.59 17.64 3,902,956 -0.60 -3.29
2025-07-15 18.33 18.33 18.03 18.24 3,664,656 +0.08 +0.44
2025-07-14 17.76 18.20 17.63 18.16 4,078,116 +0.16 +0.89
2025-07-11 18.00 18.28 17.79 18.00 5,335,419 -0.16 -0.88
2025-07-10 17.64 18.41 17.53 18.16 5,695,828 +0.83 +4.79
2025-07-09 17.64 17.64 17.19 17.33 2,935,078 -0.16 -0.91
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 18.50
On 2025-07-16		 17.28
On 2025-07-18		 -0.49 -2.72 18.50
On 2025-07-16		 17.28
On 2025-07-18		 -6.62 17.81
10D 18.50
On 2025-07-16		 16.88
On 2025-07-07		 0.01 0.06 18.50
On 2025-07-16		 17.28
On 2025-07-18		 -6.62 17.72
20D 18.50
On 2025-07-16		 12.08
On 2025-06-26		 4.47 34.28 13.65
On 2025-06-24		 12.08
On 2025-06-26		 -11.50 15.73
WTD 18.50
On 2025-07-16		 17.28
On 2025-07-18		 -0.49 -2.72 18.50
On 2025-07-16		 17.28
On 2025-07-18		 -6.62 17.81
MTD 18.50
On 2025-07-16		 12.81
On 2025-07-01		 4.46 34.18 18.50
On 2025-07-16		 17.28
On 2025-07-18		 -6.62 17.20
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ITUB

Itaú Unibanco Holding S.A.

6.30 -0.15 -2.33 29,344,616
CRM

salesforce.com, inc.

262.38 +2.50 +0.96 6,375,746
CHD

Church & Dwight Company Inc.

96.60 -0.43 -0.44 1,983,004
CTAS

Cintas Corp.

221.94 +0.02 +0.01 2,528,149
TRIP

TripAdvisor Inc.

17.51 0.00 0.00 2,355,890