TRIP: TripAdvisor Inc.

As of Thursday, April 9th, 2026

$ 11.49

+0.56 +5.12%

Open: 10.93
High: 11.59
Low: 10.78
Volume: 4,288,104
Previous Close on Wednesday, April 8th, 2026

$ 10.93

+0.18 +1.67%

Open: 11.25
High: 11.31
Low: 10.83
Volume: 4,136,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 10.93 11.59 10.78 11.49 4,288,104 +0.56 +5.12
2026-04-08 11.25 11.31 10.83 10.93 4,136,500 +0.18 +1.67
2026-04-07 10.68 11.12 10.66 10.75 4,813,331 -0.10 -0.92
2026-04-06 10.85 11.19 10.63 10.85 3,437,115 0.00 0.00
2026-04-02 10.26 10.91 10.25 10.85 8,097,006 +0.14 +1.31
2026-04-01 10.76 10.90 10.40 10.71 6,106,640 +0.05 +0.47
2026-03-31 10.39 10.69 10.22 10.66 3,816,922 +0.27 +2.60
2026-03-30 10.16 10.51 10.11 10.39 3,885,499 +0.28 +2.77
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 11.59
On 2026-04-09		 10.25
On 2026-04-02		 0.78 7.28 11.19
On 2026-04-06		 10.66
On 2026-04-07		 -4.78 10.97
10D 11.59
On 2026-04-09		 9.34
On 2026-03-26		 1.98 20.82 11.19
On 2026-04-06		 10.66
On 2026-04-07		 -4.78 10.67
20D 11.59
On 2026-04-09		 9.01
On 2026-03-19		 1.66 16.89 9.97
On 2026-03-17		 9.01
On 2026-03-19		 -9.62 10.07
WTD 11.59
On 2026-04-09		 10.63
On 2026-04-06		 0.64 5.90 11.19
On 2026-04-06		 10.66
On 2026-04-07		 -4.78 11.01
MTD 11.59
On 2026-04-09		 10.25
On 2026-04-02		 0.83 7.79 11.19
On 2026-04-06		 10.66
On 2026-04-07		 -4.78 10.93
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
IIIN

Insteel Industries Inc.

36.07 +0.68 +1.92 86,473
BFAM

Bright Horizons Family Solutions Inc.

82.41 -0.44 -0.53 496,848
STT

State Street Corporation

138.49 +2.36 +1.73 1,846,857
EPC

Edgewell Personal Care Company

22.34 +0.78 +3.62 654,239
TRIP

TripAdvisor Inc.

11.49 +0.56 +5.12 4,288,104