TRIP: TripAdvisor Inc.

As of Friday, November 7th, 2025

$ 15.42

-- 0 0%

Open: 15.28
High: 15.56
Low: 14.83
Volume: 2,591,817
Previous Close on Thursday, November 6th, 2025

$ 15.42

-0.01 -0.06%

Open: 16.42
High: 17.53
Low: 14.98
Volume: 4,387,227

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 15.28 15.56 14.83 15.42 2,591,817 0.00 0.00
2025-11-06 16.42 17.53 14.98 15.42 4,387,227 -0.01 -0.06
2025-11-05 15.39 15.79 14.89 15.43 3,578,661 +0.62 +4.19
2025-11-04 15.08 15.28 14.64 14.81 2,572,609 -0.59 -3.83
2025-11-03 16.05 16.20 15.38 15.40 2,283,983 -0.66 -4.11
2025-10-31 16.09 16.27 15.90 16.06 2,148,421 -0.13 -0.80
2025-10-30 15.80 16.32 15.72 16.19 2,172,869 +0.25 +1.57
2025-10-29 16.41 16.47 15.84 15.94 1,933,988 -0.48 -2.92
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 17.53
On 2025-11-06		 14.64
On 2025-11-04		 -0.64 -3.99 17.53
On 2025-11-06		 14.83
On 2025-11-07		 -15.39 15.30
10D 17.53
On 2025-11-06		 14.64
On 2025-11-04		 -1.20 -7.22 17.53
On 2025-11-06		 14.83
On 2025-11-07		 -15.39 15.78
20D 17.82
On 2025-10-21		 14.64
On 2025-11-04		 0.51 3.42 17.82
On 2025-10-21		 14.64
On 2025-11-04		 -17.85 15.88
WTD 17.53
On 2025-11-06		 14.64
On 2025-11-04		 -0.64 -3.99 17.53
On 2025-11-06		 14.83
On 2025-11-07		 -15.39 15.30
MTD 17.53
On 2025-11-06		 14.64
On 2025-11-04		 -0.64 -3.99 17.53
On 2025-11-06		 14.83
On 2025-11-07		 -15.39 15.30
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

86.86 +0.65 +0.75 2,504,922
TRIP

TripAdvisor Inc.

15.42 0.00 0.00 2,591,817