TRIP: TripAdvisor Inc.
$ 17.42 |
|
+0.38 +2.23% |
|
| Open: | 17.10 |
| High: | 17.49 |
| Low: | 16.99 |
| Volume: | 1,831,091 |
$ 17.04
-0.07 -0.41%
| Open: | 17.14 |
| High: | 17.26 |
| Low: | 16.92 |
| Volume: | 1,538,965 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 17.10 | 17.49 | 16.99 | 17.42 | 1,831,091 | +0.38 | +2.23 |
| 2025-08-28 | 17.14 | 17.26 | 16.92 | 17.04 | 1,538,965 | -0.07 | -0.41 |
| 2025-08-27 | 17.29 | 17.51 | 17.05 | 17.11 | 1,951,625 | -0.03 | -0.18 |
| 2025-08-26 | 17.03 | 17.30 | 17.02 | 17.14 | 1,476,293 | +0.11 | +0.65 |
| 2025-08-25 | 17.70 | 17.73 | 17.01 | 17.03 | 1,632,118 | -0.66 | -3.73 |
| 2025-08-22 | 17.00 | 17.80 | 16.80 | 17.69 | 2,265,280 | +0.74 | +4.37 |
| 2025-08-21 | 16.97 | 17.10 | 16.75 | 16.95 | 1,276,511 | -0.21 | -1.22 |
| 2025-08-20 | 16.86 | 17.19 | 16.79 | 17.16 | 1,905,732 | +0.20 | +1.18 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 17.73 On 2025-08-25 |
16.92 On 2025-08-28 |
-0.27 | -1.53 | 17.73 On 2025-08-25 |
16.92 On 2025-08-28 |
-4.57 | 17.15 |
| 10D | 17.80 On 2025-08-22 |
16.65 On 2025-08-19 |
-0.20 | -1.14 | 17.54 On 2025-08-18 |
16.65 On 2025-08-19 |
-5.07 | 17.12 |
| 20D | 19.26 On 2025-08-08 |
15.95 On 2025-08-07 |
1.21 | 7.46 | 19.26 On 2025-08-08 |
16.65 On 2025-08-19 |
-13.55 | 17.20 |
| WTD | 17.73 On 2025-08-25 |
16.92 On 2025-08-28 |
-0.27 | -1.53 | 17.73 On 2025-08-25 |
16.92 On 2025-08-28 |
-4.57 | 17.15 |
| MTD | 19.26 On 2025-08-08 |
15.95 On 2025-08-07 |
-0.07 | -0.40 | 19.26 On 2025-08-08 |
16.65 On 2025-08-19 |
-13.55 | 17.15 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |