TRIP: TripAdvisor Inc.

As of Friday, January 16th, 2026

$ 13.28

-0.71 -5.08%

Open: 13.93
High: 13.98
Low: 13.16
Volume: 3,270,735
Previous Close on Thursday, January 15th, 2026

$ 13.99

+0.21 +1.52%

Open: 13.86
High: 14.06
Low: 13.58
Volume: 3,040,336

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 13.93 13.98 13.16 13.28 3,270,735 -0.71 -5.08
2026-01-15 13.86 14.06 13.58 13.99 3,040,336 +0.21 +1.52
2026-01-14 14.75 14.75 13.42 13.78 4,084,615 -1.06 -7.14
2026-01-13 14.83 15.10 14.69 14.84 2,970,292 +0.01 +0.07
2026-01-12 14.71 15.03 14.50 14.83 1,328,923 +0.03 +0.20
2026-01-09 14.85 15.04 14.50 14.80 2,476,906 -0.04 -0.27
2026-01-08 14.55 14.88 14.51 14.84 2,134,938 +0.15 +1.02
2026-01-07 14.72 14.77 14.38 14.69 1,582,090 -0.01 -0.07
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 15.10
On 2026-01-13		 13.16
On 2026-01-16		 -1.52 -10.27 15.10
On 2026-01-13		 13.16
On 2026-01-16		 -12.85 14.14
10D 15.23
On 2026-01-05		 13.16
On 2026-01-16		 -1.36 -9.29 15.23
On 2026-01-05		 13.16
On 2026-01-16		 -13.59 14.45
20D 15.23
On 2026-01-05		 13.16
On 2026-01-16		 -1.19 -8.22 15.23
On 2026-01-05		 13.16
On 2026-01-16		 -13.59 14.33
WTD 15.10
On 2026-01-13		 13.16
On 2026-01-16		 -1.52 -10.27 15.10
On 2026-01-13		 13.16
On 2026-01-16		 -12.85 14.14
MTD 15.23
On 2026-01-05		 13.16
On 2026-01-16		 -1.28 -8.79 15.23
On 2026-01-05		 13.16
On 2026-01-16		 -13.59 14.47
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

13.28 -0.71 -5.08 3,270,735