TRIP (TripAdvisor Inc.) Stock Historical Data

As of Wednesday, July 29th, 2026

$ 14.58

-0.35 -2.34%

Open: 14.83
High: 15.04
Low: 14.46
Volume: 5,286,345
Previous Close on Tuesday, July 28th, 2026

$ 14.93

+0.65 +4.55%

Open: 14.45
High: 15.00
Low: 14.40
Volume: 2,109,914
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
WHR

Whirlpool Corp

38.45 -0.03 -0.08 2,303,034
IFF

International Flavors & Fragrances Inc.

79.63 +0.38 +0.48 1,912,931
KRE

SPDR S&P Regional Banking ETF

76.18 -0.61 -0.79 18,428,588
IONS

Ionis Pharmaceuticals Inc.

54.04 -1.26 -2.28 3,126,205
TRIP

TripAdvisor Inc.

14.58 -0.35 -2.34 5,286,345