TRIP: TripAdvisor Inc.

As of Wednesday, June 18th, 2025

$ 13.04

-0.16 -1.21%

Open: 13.25
High: 13.34
Low: 12.98
Volume: 2,610,354
Previous Close on Tuesday, June 17th, 2025

$ 13.20

-0.19 -1.42%

Open: 13.22
High: 13.47
Low: 13.13
Volume: 2,549,854

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 13.25 13.34 12.98 13.04 2,610,354 -0.16 -1.21
2025-06-17 13.22 13.47 13.13 13.20 2,549,854 -0.19 -1.42
2025-06-16 13.45 13.63 13.32 13.39 3,323,361 +0.09 +0.68
2025-06-13 13.64 13.81 13.26 13.30 2,434,621 -0.70 -5.00
2025-06-12 14.00 14.23 13.85 14.00 1,902,369 -0.12 -0.85
2025-06-11 14.45 14.49 14.07 14.12 2,347,178 -0.15 -1.05
2025-06-10 14.29 14.48 14.15 14.27 1,412,396 0.00 0.00
2025-06-09 14.34 14.55 14.20 14.27 2,378,603 +0.15 +1.06
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 14.23
On 2025-06-12		 12.98
On 2025-06-18		 -1.08 -7.65 14.23
On 2025-06-12		 12.98
On 2025-06-18		 -8.79 13.39
10D 14.61
On 2025-06-05		 12.98
On 2025-06-18		 -1.40 -9.70 14.61
On 2025-06-05		 12.98
On 2025-06-18		 -11.19 13.79
20D 14.89
On 2025-05-29		 12.98
On 2025-06-18		 -1.57 -10.75 14.89
On 2025-05-29		 12.98
On 2025-06-18		 -12.86 13.96
WTD 13.63
On 2025-06-16		 12.98
On 2025-06-18		 -0.26 -1.95 13.63
On 2025-06-16		 12.98
On 2025-06-18		 -4.77 13.21
MTD 14.61
On 2025-06-05		 12.98
On 2025-06-18		 -1.20 -8.43 14.61
On 2025-06-05		 12.98
On 2025-06-18		 -11.19 13.87
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ROP

Roper Technologies Inc.

555.75 -6.83 -1.21 445,471
CHD

Church & Dwight Company Inc.

95.89 -0.27 -0.28 3,073,472
TRIP

TripAdvisor Inc.

13.04 -0.16 -1.21 2,610,354