TRIP: TripAdvisor Inc.

As of Friday, February 6th, 2026

$ 12.77

+0.34 +2.74%

Open: 12.45
High: 12.87
Low: 12.27
Volume: 2,116,850
Previous Close on Thursday, February 5th, 2026

$ 12.43

-0.17 -1.35%

Open: 12.58
High: 12.78
Low: 12.33
Volume: 2,795,119

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 12.45 12.87 12.27 12.77 2,116,522 +0.34 +2.74
2026-02-05 12.58 12.78 12.33 12.43 2,795,119 -0.17 -1.35
2026-02-04 12.61 12.84 12.29 12.60 3,657,935 +0.05 +0.40
2026-02-03 13.27 13.48 12.11 12.55 4,721,252 -0.76 -5.71
2026-02-02 13.21 13.57 13.09 13.31 2,399,545 +0.02 +0.15
2026-01-30 13.23 13.37 13.08 13.29 1,899,221 -0.13 -0.97
2026-01-29 13.09 13.42 12.80 13.42 2,763,676 +0.41 +3.15
2026-01-28 13.12 13.42 12.99 13.01 1,423,156 -0.05 -0.38
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 13.57
On 2026-02-02		 12.11
On 2026-02-03		 -0.52 -3.91 13.57
On 2026-02-02		 12.11
On 2026-02-03		 -10.75 12.73
10D 13.57
On 2026-02-02		 12.11
On 2026-02-03		 -0.46 -3.48 13.57
On 2026-02-02		 12.11
On 2026-02-03		 -10.75 12.97
20D 15.10
On 2026-01-13		 12.11
On 2026-02-03		 -2.07 -13.95 15.10
On 2026-01-13		 12.11
On 2026-02-03		 -19.82 13.42
WTD 13.57
On 2026-02-02		 12.11
On 2026-02-03		 -0.52 -3.91 13.57
On 2026-02-02		 12.11
On 2026-02-03		 -10.75 12.73
MTD 13.57
On 2026-02-02		 12.11
On 2026-02-03		 -0.52 -3.91 13.57
On 2026-02-02		 12.11
On 2026-02-03		 -10.75 12.73
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

12.77 +0.34 +2.74 2,116,850