TRIP: TripAdvisor Inc.

As of Thursday, October 9th, 2025

$ 15.45

-0.07 -0.45%

Open: 15.64
High: 15.77
Low: 15.29
Volume: 2,433,688
Previous Close on Wednesday, October 8th, 2025

$ 15.52

-0.13 -0.83%

Open: 15.81
High: 15.81
Low: 15.38
Volume: 2,136,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 15.64 15.77 15.29 15.45 2,433,688 -0.07 -0.45
2025-10-08 15.81 15.81 15.38 15.52 2,136,511 -0.13 -0.83
2025-10-07 16.01 16.18 15.40 15.65 2,387,321 -0.35 -2.19
2025-10-06 15.99 17.03 15.89 16.00 3,467,028 +0.12 +0.76
2025-10-03 15.67 15.94 15.31 15.88 3,337,840 +0.21 +1.34
2025-10-02 15.73 15.91 15.41 15.67 1,943,164 -0.06 -0.38
2025-10-01 16.07 16.36 15.71 15.73 2,642,576 -0.53 -3.26
2025-09-30 16.56 16.61 15.96 16.26 2,914,578 -0.79 -4.63
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 17.03
On 2025-10-06		 15.29
On 2025-10-09		 -0.22 -1.40 17.03
On 2025-10-06		 15.29
On 2025-10-09		 -10.22 15.70
10D 17.71
On 2025-09-26		 15.29
On 2025-10-09		 -1.59 -9.33 17.71
On 2025-09-26		 15.29
On 2025-10-09		 -13.66 16.04
20D 20.16
On 2025-09-19		 15.29
On 2025-10-09		 -2.45 -13.69 20.16
On 2025-09-19		 15.29
On 2025-10-09		 -24.16 17.13
WTD 17.03
On 2025-10-06		 15.29
On 2025-10-09		 -0.43 -2.71 17.03
On 2025-10-06		 15.29
On 2025-10-09		 -10.22 15.66
MTD 17.03
On 2025-10-06		 15.29
On 2025-10-09		 -0.81 -4.98 17.03
On 2025-10-06		 15.29
On 2025-10-09		 -10.22 15.70
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ITUB

Itaú Unibanco Holding S.A.

6.93 -0.03 -0.43 32,027,912
CRM

salesforce.com, inc.

245.33 +4.90 +2.04 7,851,791
CHD

Church & Dwight Company Inc.

87.62 -1.30 -1.46 1,251,653
CTAS

Cintas Corp.

191.75 -7.06 -3.55 2,590,209
TRIP

TripAdvisor Inc.

15.45 -0.07 -0.45 2,433,688