TRIP: TripAdvisor Inc.

As of Wednesday, January 28th, 2026

$ 13.01

-0.05 -0.38%

Open: 13.12
High: 13.42
Low: 12.99
Volume: 1,423,156
Previous Close on Tuesday, January 27th, 2026

$ 13.06

-0.15 -1.14%

Open: 13.30
High: 13.36
Low: 13.00
Volume: 1,899,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 13.12 13.42 12.99 13.01 1,423,156 -0.05 -0.38
2026-01-27 13.30 13.36 13.00 13.06 1,899,687 -0.15 -1.14
2026-01-26 13.31 13.36 13.09 13.21 1,825,701 -0.02 -0.15
2026-01-23 13.54 13.59 13.12 13.23 2,170,730 -0.37 -2.72
2026-01-22 13.65 14.05 13.56 13.60 3,112,080 +0.16 +1.19
2026-01-21 13.10 13.54 13.08 13.44 2,333,310 +0.39 +2.99
2026-01-20 12.98 13.28 12.98 13.05 2,637,045 -0.23 -1.73
2026-01-16 13.93 13.98 13.16 13.28 3,270,735 -0.71 -5.08
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 14.05
On 2026-01-22		 12.99
On 2026-01-28		 -0.43 -3.20 14.05
On 2026-01-22		 12.99
On 2026-01-28		 -7.54 13.22
10D 14.75
On 2026-01-14		 12.98
On 2026-01-20		 -1.83 -12.33 14.75
On 2026-01-14		 12.98
On 2026-01-20		 -12.00 13.37
20D 15.23
On 2026-01-05		 12.98
On 2026-01-20		 -0.76 -5.52 15.23
On 2026-01-05		 12.98
On 2026-01-20		 -14.77 14.05
WTD 13.42
On 2026-01-28		 12.99
On 2026-01-28		 -0.22 -1.66 13.36
On 2026-01-26		 13.00
On 2026-01-27		 -2.73 13.09
MTD 15.23
On 2026-01-05		 12.98
On 2026-01-20		 -1.55 -10.65 15.23
On 2026-01-05		 12.98
On 2026-01-20		 -14.77 13.99
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
RCL

Royal Caribbean Cruises Ltd.

291.60 +1.02 +0.35 3,736,784
WHR

Whirlpool Corp

80.87 -2.60 -3.11 2,644,868
MMM

3M Company

155.94 -2.11 -1.34 4,316,387
IXC

iShares Global Energy ETF

46.76 +0.42 +0.91 326,145
TRIP

TripAdvisor Inc.

13.01 -0.05 -0.38 1,423,156