TRIP: TripAdvisor Inc.

As of Wednesday, December 7th, 2022

$ 17.80

-1.22 -6.41%

Open: 18.04
High: 18.28
Low: 17.53
Volume: 4,200,558
Previous Close on Tuesday, December 6th, 2022

$ 19.02

-0.56 -2.86%

Open: 19.60
High: 19.90
Low: 18.96
Volume: 1,688,333
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 18.04 18.28 17.53 17.80 4,200,558 -1.22 -6.41
2022-12-06 19.60 19.90 18.96 19.02 1,688,333 -0.56 -2.86
2022-12-05 20.22 20.38 19.52 19.58 1,315,684 -0.73 -3.59
2022-12-02 20.45 20.51 20.14 20.31 1,164,073 -0.31 -1.50
2022-12-01 20.32 21.00 20.26 20.62 1,740,513 +0.23 +1.13
2022-11-30 19.68 20.42 19.42 20.39 1,713,500 +0.81 +4.14
2022-11-29 19.65 19.91 19.46 19.58 1,335,750 +0.13 +0.67
2022-11-28 19.61 19.94 19.30 19.45 1,868,726 -0.38 -1.92

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.00
On 2022-12-01
17.53
On 2022-12-07
-2.59 -12.70 21.00
On 2022-12-01
17.53
On 2022-12-07
-16.50 19.47
10D 21.00
On 2022-12-01
17.53
On 2022-12-07
-1.74 -8.90 21.00
On 2022-12-01
17.53
On 2022-12-07
-16.50 19.62
20D 22.63
On 2022-11-14
17.53
On 2022-12-07
-1.88 -9.55 22.63
On 2022-11-14
17.53
On 2022-12-07
-22.54 20.06
WTD 20.38
On 2022-12-05
17.53
On 2022-12-07
-2.51 -12.36 20.38
On 2022-12-05
17.53
On 2022-12-07
-13.98 18.80
MTD 21.00
On 2022-12-01
17.53
On 2022-12-07
-2.59 -12.70 21.00
On 2022-12-01
17.53
On 2022-12-07
-16.50 19.47
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX