TRIP: TripAdvisor Inc.

As of Friday, December 26th, 2025

$ 14.08

-0.17 -1.19%

Open: 14.18
High: 14.22
Low: 14.07
Volume: 2,110,801
Previous Close on Wednesday, December 24th, 2025

$ 14.25

+0.25 +1.79%

Open: 14.15
High: 14.28
Low: 14.11
Volume: 1,194,749

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 14.18 14.22 14.07 14.08 2,110,801 -0.17 -1.19
2025-12-24 14.15 14.28 14.11 14.25 1,194,749 +0.25 +1.79
2025-12-23 14.16 14.34 13.92 14.00 1,989,184 -0.18 -1.27
2025-12-22 14.04 14.21 13.82 14.18 2,024,746 +0.31 +2.24
2025-12-19 14.08 14.11 13.76 13.87 4,837,962 -0.24 -1.70
2025-12-18 14.62 14.72 14.09 14.11 2,193,414 -0.36 -2.49
2025-12-17 14.95 15.06 14.42 14.47 2,043,551 -0.48 -3.21
2025-12-16 14.93 15.12 14.86 14.95 2,921,952 +0.02 +0.13
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 14.34
On 2025-12-23		 13.76
On 2025-12-19		 -0.03 -0.21 14.34
On 2025-12-23		 14.07
On 2025-12-26		 -1.88 14.08
10D 15.64
On 2025-12-12		 13.76
On 2025-12-19		 -1.31 -8.51 15.64
On 2025-12-12		 13.76
On 2025-12-19		 -12.05 14.40
20D 15.73
On 2025-12-11		 13.76
On 2025-12-19		 -0.76 -5.12 15.73
On 2025-12-11		 13.76
On 2025-12-19		 -12.56 14.80
WTD 14.34
On 2025-12-23		 13.82
On 2025-12-22		 0.21 1.51 14.34
On 2025-12-23		 14.07
On 2025-12-26		 -1.88 14.13
MTD 15.73
On 2025-12-11		 13.76
On 2025-12-19		 -0.79 -5.31 15.73
On 2025-12-11		 13.76
On 2025-12-19		 -12.56 14.80
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

302.84 +4.04 +1.35 5,111,204
TRIP

TripAdvisor Inc.

14.08 -0.17 -1.19 2,110,801