TRIP: TripAdvisor Inc.

As of Thursday, April 24th, 2025

$ 12.34

-- 0 0%

Open: 12.34
High: 12.34
Low: 12.34
Volume: N/A
Previous Close on Wednesday, April 23rd, 2025

$ 12.34

+0.45 +3.78%

Open: 12.46
High: 12.87
Low: 12.22
Volume: 2,171,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-23 12.46 12.87 12.22 12.34 2,171,855 +0.45 +3.78
2025-04-22 11.65 11.97 11.57 11.89 2,017,073 +0.47 +4.12
2025-04-21 11.60 11.66 11.23 11.42 1,789,618 -0.30 -2.56
2025-04-17 11.80 11.87 11.56 11.72 1,597,997 -0.05 -0.42
2025-04-16 11.72 11.95 11.57 11.77 1,914,224 -0.09 -0.76
2025-04-15 11.66 11.89 11.58 11.86 1,818,789 +0.15 +1.28
2025-04-14 11.92 11.97 11.43 11.71 2,088,768 +0.09 +0.77
2025-04-11 11.42 11.72 11.16 11.62 2,968,309 +0.18 +1.57
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 12.87
On 2025-04-23		 11.23
On 2025-04-21		 0.48 4.05 11.95
On 2025-04-16		 11.23
On 2025-04-21		 -6.07 11.83
10D 12.87
On 2025-04-23		 10.43
On 2025-04-09		 1.67 15.65 12.71
On 2025-04-09		 11.09
On 2025-04-10		 -12.75 11.84
20D 15.43
On 2025-03-26		 10.43
On 2025-04-09		 -2.99 -19.50 15.43
On 2025-03-26		 10.43
On 2025-04-09		 -32.40 12.56
WTD 12.87
On 2025-04-23		 11.23
On 2025-04-21		 0.62 5.29 11.66
On 2025-04-21		 11.66
On 2025-04-21		 0.00 11.88
MTD 14.46
On 2025-04-02		 10.43
On 2025-04-09		 -1.83 -12.91 14.46
On 2025-04-02		 10.43
On 2025-04-09		 -27.85 12.08
As of Wednesday, April 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

195.68 +2.00 +1.03 1,028,375
KO

The Coca-Cola Company

73.15 -0.15 -0.20 2,281,797
PFE

Pfizer Inc.

22.42 +0.03 +0.11 4,593,521
VZ

Verizon Communications Inc.

42.76 +0.06 +0.13 1,978,323
VIX

CBOE Volatility Index

27.38 -1.07 -3.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,627.79 +21.22 +0.05 81,036,249
DJTA

Dow Jones Transportation Average

13,465.46 -44.06 -0.33 29,735,862
SPX

S&P 500 Index

5,413.32 +37.46 +0.70
OEX

S&P 100 Index

2,615.62 +20.84 +0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,943.90 +250.64 +1.34
NYA

NYSE Composite Index

18,686.88 +55.79 +0.30
XAX

NYSE AMEX Composite Index

4,895.34 +32.66 +0.67
RUI

RUSSELL 1000 Index

2,960.94 +21.27 +0.72
RUT

Russell 2000 Index

1,928.84 +9.70 +0.51
RUA

Russell 3000 Index

3,077.22 +21.81 +0.71
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

27.38 -1.07 -3.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.93 -0.79 -2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.21 -0.63 -2.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.24 -0.78 -2.78
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,387.61 +39.93 +0.43
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

12.34 0.00 0.00