TRIP: TripAdvisor Inc.

As of Thursday, May 8th, 2025

$ 14.94

+0.58 +4.04%

Open: 14.60
High: 15.15
Low: 14.51
Volume: 3,705,828
Previous Close on Wednesday, May 7th, 2025

$ 14.36

+1.60 +12.54%

Open: 13.00
High: 14.47
Low: 12.91
Volume: 7,075,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 14.60 15.15 14.51 14.94 3,705,828 +0.58 +4.04
2025-05-07 13.00 14.47 12.91 14.36 7,075,806 +1.60 +12.54
2025-05-06 12.54 12.83 12.46 12.76 4,144,169 +0.03 +0.24
2025-05-05 12.68 13.06 12.60 12.73 2,715,537 -0.14 -1.09
2025-05-02 12.75 12.96 12.62 12.87 1,683,006 +0.18 +1.42
2025-05-01 12.65 13.00 12.51 12.69 2,351,919 +0.24 +1.93
2025-04-30 12.28 12.52 12.11 12.45 1,654,214 -0.26 -2.05
2025-04-29 12.79 12.86 12.60 12.71 2,569,266 -0.11 -0.86
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 15.15
On 2025-05-08		 12.46
On 2025-05-06		 2.25 17.73 13.06
On 2025-05-05		 12.46
On 2025-05-06		 -4.60 13.53
10D 15.15
On 2025-05-08		 12.11
On 2025-04-30		 2.24 17.64 13.07
On 2025-04-28		 12.11
On 2025-04-30		 -7.35 13.11
20D 15.15
On 2025-05-08		 11.09
On 2025-04-10		 2.33 18.48 13.07
On 2025-04-28		 12.11
On 2025-04-30		 -7.35 12.48
WTD 15.15
On 2025-05-08		 12.46
On 2025-05-06		 2.07 16.08 13.06
On 2025-05-05		 12.46
On 2025-05-06		 -4.60 13.70
MTD 15.15
On 2025-05-08		 12.46
On 2025-05-06		 2.49 20.00 13.06
On 2025-05-05		 12.46
On 2025-05-06		 -4.60 13.39
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ITUB

Itaú Unibanco Holding S.A.

6.22 +0.12 +1.97 25,614,979
TRIP

TripAdvisor Inc.

14.94 +0.58 +4.04 3,705,828