TRIP: TripAdvisor Inc.
$ 15.19 |
|
-0.21 -1.33% |
|
| Open: | 15.40 |
| High: | 15.64 |
| Low: | 15.07 |
| Volume: | 2,171,444 |
$ 15.39
-0.25 -1.60%
| Open: | 15.43 |
| High: | 15.73 |
| Low: | 15.38 |
| Volume: | 1,935,293 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 15.40 | 15.64 | 15.07 | 15.19 | 2,171,444 | -0.21 | -1.33 |
| 2025-12-11 | 15.43 | 15.73 | 15.38 | 15.39 | 1,935,293 | -0.25 | -1.60 |
| 2025-12-10 | 15.03 | 15.70 | 14.89 | 15.64 | 2,500,812 | +0.45 | +2.96 |
| 2025-12-09 | 14.90 | 15.53 | 14.90 | 15.19 | 2,648,354 | +0.21 | +1.40 |
| 2025-12-08 | 15.38 | 15.38 | 14.86 | 14.98 | 1,455,763 | -0.34 | -2.22 |
| 2025-12-05 | 14.99 | 15.43 | 14.98 | 15.32 | 1,404,284 | +0.28 | +1.86 |
| 2025-12-04 | 15.28 | 15.30 | 14.98 | 15.04 | 1,083,025 | -0.22 | -1.44 |
| 2025-12-03 | 15.11 | 15.40 | 15.00 | 15.26 | 1,658,039 | +0.18 | +1.19 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 15.73 On 2025-12-11 |
14.86 On 2025-12-08 |
-0.14 | -0.88 | 15.73 On 2025-12-11 |
15.07 On 2025-12-12 |
-4.20 | 15.28 |
| 10D | 15.73 On 2025-12-11 |
14.56 On 2025-12-01 |
0.32 | 2.12 | 15.73 On 2025-12-11 |
15.07 On 2025-12-12 |
-4.20 | 15.24 |
| 20D | 15.73 On 2025-12-11 |
13.23 On 2025-11-20 |
0.41 | 2.74 | 15.37 On 2025-11-14 |
13.23 On 2025-11-20 |
-13.92 | 14.91 |
| WTD | 15.73 On 2025-12-11 |
14.86 On 2025-12-08 |
-0.14 | -0.88 | 15.73 On 2025-12-11 |
15.07 On 2025-12-12 |
-4.20 | 15.28 |
| MTD | 15.73 On 2025-12-11 |
14.56 On 2025-12-01 |
0.32 | 2.12 | 15.73 On 2025-12-11 |
15.07 On 2025-12-12 |
-4.20 | 15.24 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |