TRIP: TripAdvisor Inc.

As of Monday, September 16th, 2024

$ 13.53

+0.02 +0.15%

Open: 13.55
High: 13.60
Low: 13.39
Volume: 1,328,272
Previous Close on Friday, September 13th, 2024

$ 13.51

+0.18 +1.35%

Open: 13.40
High: 13.64
Low: 13.29
Volume: 2,527,520

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 13.55 13.60 13.39 13.53 1,328,272 +0.02 +0.15
2024-09-13 13.40 13.64 13.29 13.51 2,527,520 +0.18 +1.35
2024-09-12 13.44 13.50 13.24 13.33 1,347,381 0.00 0.00
2024-09-11 13.19 13.35 12.93 13.33 1,797,781 +0.10 +0.76
2024-09-10 13.68 13.70 13.11 13.23 1,494,007 -0.38 -2.79
2024-09-09 13.82 13.91 13.50 13.61 1,791,279 -0.16 -1.16
2024-09-06 13.94 14.05 13.61 13.77 1,196,932 -0.16 -1.15
2024-09-05 13.82 14.07 13.79 13.93 1,623,952 -0.05 -0.36
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 13.70
On 2024-09-10		 12.93
On 2024-09-11		 -0.08 -0.59 13.70
On 2024-09-10		 12.93
On 2024-09-11		 -5.62 13.39
10D 14.36
On 2024-09-03		 12.93
On 2024-09-11		 -0.98 -6.75 14.36
On 2024-09-03		 12.93
On 2024-09-11		 -9.99 13.59
20D 14.85
On 2024-08-27		 12.93
On 2024-09-11		 -0.27 -1.96 14.85
On 2024-08-27		 12.93
On 2024-09-11		 -12.93 14.01
WTD 13.60
On 2024-09-16		 13.39
On 2024-09-16		 0.02 0.15 -- -- -- 13.53
MTD 14.36
On 2024-09-03		 12.93
On 2024-09-11		 -0.98 -6.75 14.36
On 2024-09-03		 12.93
On 2024-09-11		 -9.99 13.59
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,398
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,380
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,375,128
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

13.53 +0.02 +0.15 1,328,272