TRIP: TripAdvisor Inc.

As of Monday, May 6th, 2024

$ 25.79

-- 0 0%

Open: 25.79
High: 25.79
Low: 25.79
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 25.79

-0.76 -2.86%

Open: 26.65
High: 26.72
Low: 25.34
Volume: 2,498,368

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 26.65 26.72 25.34 25.79 2,498,368 -0.76 -2.86
2024-05-02 26.54 26.58 26.03 26.55 1,835,468 +0.23 +0.87
2024-05-01 26.24 26.84 26.12 26.32 1,992,139 -0.01 -0.04
2024-04-30 26.78 27.10 26.29 26.33 1,396,679 -0.67 -2.48
2024-04-29 27.31 27.63 26.79 27.00 1,681,431 -0.45 -1.64
2024-04-26 26.48 27.52 26.32 27.45 2,816,588 +1.21 +4.61
2024-04-25 25.67 26.45 25.67 26.24 2,090,299 +0.09 +0.34
2024-04-24 26.25 26.34 25.76 26.15 1,322,281 +0.03 +0.11
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 27.63
On 2024-04-29		 25.34
On 2024-05-03		 -1.66 -6.05 27.63
On 2024-04-29		 25.34
On 2024-05-03		 -8.29 26.40
10D 27.63
On 2024-04-29		 24.99
On 2024-04-22		 0.75 3.00 27.63
On 2024-04-29		 25.34
On 2024-05-03		 -8.29 26.35
20D 27.63
On 2024-04-29		 24.91
On 2024-04-19		 -1.45 -5.32 27.42
On 2024-04-08		 24.91
On 2024-04-19		 -9.17 26.20
WTD 27.63
On 2024-04-29		 25.34
On 2024-05-03		 -1.66 -6.05 27.63
On 2024-04-29		 25.34
On 2024-05-03		 -8.29 26.40
MTD 26.84
On 2024-05-01		 25.34
On 2024-05-03		 -0.54 -2.05 26.84
On 2024-05-01		 25.34
On 2024-05-03		 -5.59 26.22
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.78 +3.67 +2.24 3,038,674
KO

The Coca-Cola Company

62.16 -0.02 -0.02 5,339,967
PFE

Pfizer Inc.

28.20 +0.39 +1.40 25,606,292
VZ

Verizon Communications Inc.

39.26 +0.37 +0.94 7,106,383
VIX

CBOE Volatility Index

13.64 +0.15 +1.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,756.83 +81.15 +0.21 208,894,748
DJTA

Dow Jones Transportation Average

15,388.07 +39.67 +0.26 87,378,701
SPX

S&P 500 Index

5,165.66 +37.87 +0.74
OEX

S&P 100 Index

2,457.85 +18.99 +0.78
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,031.75 +140.95 +0.79
NYA

NYSE Composite Index

17,925.76 +127.87 +0.72
XAX

NYSE AMEX Composite Index

4,861.58 +68.30 +1.42
RUI

RUSSELL 1000 Index

2,830.69 +21.70 +0.77
RUT

Russell 2000 Index

2,058.55 +22.83 +1.12
RUA

Russell 3000 Index

2,957.26 +23.18 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.64 +0.15 +1.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.84 -0.14 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.03 -0.10 -0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.13 -0.14 -0.92
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,884.12 +66.04 +0.75
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

25.79 0.00 0.00