TRIP: TripAdvisor Inc.

As of Tuesday, October 27th, 2026

$ 8.98

-0.26 -2.81%

Open: 9.20
High: 9.26
Low: 8.88
Volume: 2,832,775
Previous Close on Monday, October 26th, 2026

$ 9.24

-0.17 -1.81%

Open: 9.39
High: 9.43
Low: 9.14
Volume: 4,002,564

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 9.20 9.26 8.88 8.98 2,832,775 -0.26 -2.81
2026-10-26 9.39 9.43 9.14 9.24 4,002,564 -0.17 -1.81
2026-10-23 9.58 9.63 9.36 9.41 2,554,043 -0.29 -2.99
2026-10-22 9.52 9.72 9.35 9.70 2,845,343 +0.26 +2.75
2026-10-21 9.51 9.52 9.26 9.44 2,561,505 -0.07 -0.74
2026-10-20 9.36 9.68 9.35 9.51 3,438,466 +0.24 +2.59
2026-10-19 9.24 9.37 9.09 9.27 2,868,443 -0.05 -0.54
2026-10-16 9.49 9.57 9.17 9.32 2,893,878 -0.07 -0.75
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 9.72
On 2026-10-22		 8.88
On 2026-10-27		 -0.53 -5.57 9.72
On 2026-10-22		 8.88
On 2026-10-27		 -8.65 9.35
10D 9.72
On 2026-10-22		 8.69
On 2026-10-14		 0.24 2.75 9.72
On 2026-10-22		 8.88
On 2026-10-27		 -8.65 9.32
20D 9.72
On 2026-10-22		 8.22
On 2026-10-02		 0.58 6.90 9.72
On 2026-10-22		 8.88
On 2026-10-27		 -8.65 8.97
WTD 9.43
On 2026-10-26		 8.88
On 2026-10-27		 -0.43 -4.57 9.43
On 2026-10-26		 8.88
On 2026-10-27		 -5.89 9.11
MTD 9.72
On 2026-10-22		 8.22
On 2026-10-02		 0.61 7.29 9.72
On 2026-10-22		 8.88
On 2026-10-27		 -8.65 9.01
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

8.98 -0.26 -2.81 2,832,775