TRIP: TripAdvisor Inc.

As of Friday, June 13th, 2025

$ 13.30

-0.70 -5.00%

Open: 13.64
High: 13.81
Low: 13.26
Volume: 2,434,621
Previous Close on Thursday, June 12th, 2025

$ 14.00

-0.12 -0.85%

Open: 14.00
High: 14.23
Low: 13.85
Volume: 1,902,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 13.64 13.81 13.26 13.30 2,434,621 -0.70 -5.00
2025-06-12 14.00 14.23 13.85 14.00 1,902,369 -0.12 -0.85
2025-06-11 14.45 14.49 14.07 14.12 2,347,178 -0.15 -1.05
2025-06-10 14.29 14.48 14.15 14.27 1,412,396 0.00 0.00
2025-06-09 14.34 14.55 14.20 14.27 2,378,603 +0.15 +1.06
2025-06-06 14.32 14.43 14.09 14.12 1,758,058 -0.02 -0.14
2025-06-05 14.44 14.61 13.94 14.14 3,231,692 -0.30 -2.08
2025-06-04 14.05 14.61 14.05 14.44 2,455,924 +0.40 +2.85
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 14.55
On 2025-06-09		 13.26
On 2025-06-13		 -0.82 -5.81 14.55
On 2025-06-09		 13.26
On 2025-06-13		 -8.87 13.99
10D 14.61
On 2025-06-05		 13.26
On 2025-06-13		 -0.94 -6.60 14.61
On 2025-06-05		 13.26
On 2025-06-13		 -9.24 14.07
20D 15.41
On 2025-05-16		 13.26
On 2025-06-13		 -1.86 -12.27 15.41
On 2025-05-16		 13.26
On 2025-06-13		 -13.95 14.22
WTD 14.55
On 2025-06-09		 13.26
On 2025-06-13		 -0.82 -5.81 14.55
On 2025-06-09		 13.26
On 2025-06-13		 -8.87 13.99
MTD 14.61
On 2025-06-05		 13.26
On 2025-06-13		 -0.94 -6.60 14.61
On 2025-06-05		 13.26
On 2025-06-13		 -9.24 14.07
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
LABD

Direxion Daily S&P Biotech Bear 3x Shares

7.33 +0.23 +3.24 18,082,967
GS

The Goldman Sachs Group, Inc.

613.54 -11.57 -1.85 1,674,341
WDAY

Workday Inc

244.54 -6.15 -2.45 2,199,155
ESS

Essex Property Trust Inc.

284.46 -5.29 -1.83 438,329
TRIP

TripAdvisor Inc.

13.30 -0.70 -5.00 2,434,621