TRIP: TripAdvisor Inc.

As of Thursday, August 27th, 2026

$ 9.79

-0.08 -0.81%

Open: 9.87
High: 9.91
Low: 9.64
Volume: 3,437,262
Previous Close on Wednesday, August 26th, 2026

$ 9.87

-0.23 -2.23%

Open: 10.17
High: 10.20
Low: 9.85
Volume: 2,416,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 9.87 9.91 9.64 9.79 3,437,262 -0.08 -0.81
2026-08-26 10.17 10.20 9.85 9.87 2,416,000 -0.23 -2.23
2026-08-25 10.19 10.29 10.06 10.10 1,568,690 -0.10 -0.93
2026-08-24 10.03 10.34 10.02 10.19 2,061,770 +0.19 +1.90
2026-08-21 10.03 10.15 9.94 10.00 2,540,527 -0.03 -0.30
2026-08-20 10.38 10.39 9.97 10.03 3,133,384 -0.37 -3.56
2026-08-19 10.27 10.65 10.20 10.40 3,600,545 +0.17 +1.66
2026-08-18 10.23 10.41 10.12 10.23 3,260,112 +0.06 +0.59
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 10.34
On 2026-08-24		 9.64
On 2026-08-27		 -0.24 -2.39 10.34
On 2026-08-24		 9.64
On 2026-08-27		 -6.76 9.99
10D 11.10
On 2026-08-14		 9.64
On 2026-08-27		 -1.18 -10.76 11.10
On 2026-08-14		 9.64
On 2026-08-27		 -13.14 10.15
20D 14.59
On 2026-08-04		 9.64
On 2026-08-27		 -4.40 -31.01 14.59
On 2026-08-04		 9.64
On 2026-08-27		 -33.90 11.16
WTD 10.34
On 2026-08-24		 9.64
On 2026-08-27		 -0.21 -2.10 10.34
On 2026-08-24		 9.64
On 2026-08-27		 -6.76 9.99
MTD 14.59
On 2026-08-04		 9.64
On 2026-08-27		 -4.38 -30.89 14.59
On 2026-08-04		 9.64
On 2026-08-27		 -33.90 11.00
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
GLW

Corning Incorporated

152.80 +0.02 +0.01 7,950,802
ON

ON Semiconductor Corporation

74.80 +1.58 +2.16 6,402,100
AVO

Mission Produce Inc.

12.52 -0.43 -3.32 767,878
TME

Tencent Music Entertainment Group

8.66 -0.14 -1.59 7,337,744
TRIP

TripAdvisor Inc.

9.79 -0.08 -0.81 3,437,262