TRIP: TripAdvisor Inc.

As of Wednesday, October 29th, 2025

$ 15.94

-0.48 -2.92%

Open: 16.41
High: 16.47
Low: 15.84
Volume: 1,933,988
Previous Close on Tuesday, October 28th, 2025

$ 16.42

-0.30 -1.79%

Open: 16.93
High: 16.93
Low: 16.36
Volume: 1,536,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 16.41 16.47 15.84 15.94 1,933,988 -0.48 -2.92
2025-10-28 16.93 16.93 16.36 16.42 1,536,403 -0.30 -1.79
2025-10-27 16.80 16.90 16.47 16.72 1,510,527 +0.10 +0.60
2025-10-24 16.32 16.86 16.30 16.62 1,798,381 +0.52 +3.23
2025-10-23 16.41 16.55 15.93 16.10 1,462,160 -0.33 -2.01
2025-10-22 16.17 16.57 16.08 16.43 2,290,087 +0.08 +0.49
2025-10-21 16.85 17.82 16.10 16.35 3,325,846 -0.23 -1.39
2025-10-20 15.47 16.62 15.47 16.58 3,189,972 +1.27 +8.30
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 16.93
On 2025-10-28		 15.84
On 2025-10-29		 -0.49 -2.98 16.93
On 2025-10-28		 15.84
On 2025-10-29		 -6.44 16.36
10D 17.82
On 2025-10-21		 15.26
On 2025-10-17		 0.09 0.57 17.82
On 2025-10-21		 15.84
On 2025-10-29		 -11.11 16.20
20D 17.82
On 2025-10-21		 14.81
On 2025-10-10		 0.21 1.34 17.03
On 2025-10-06		 14.81
On 2025-10-10		 -13.04 15.90
WTD 16.93
On 2025-10-28		 15.84
On 2025-10-29		 -0.68 -4.09 16.93
On 2025-10-28		 15.84
On 2025-10-29		 -6.44 16.36
MTD 17.82
On 2025-10-21		 14.81
On 2025-10-10		 -0.32 -1.97 17.03
On 2025-10-06		 14.81
On 2025-10-10		 -13.04 15.89
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
ITRI

Itron Inc.

138.18 +4.23 +3.16 1,204,864
TIGR

UP Fintech Holding Limited

10.82 +0.24 +2.27 4,493,704
WPC

W. P. Carey Inc.

66.28 +0.17 +0.26 2,015,910
ESS

Essex Property Trust Inc.

247.18 -8.97 -3.50 835,088
TRIP

TripAdvisor Inc.

15.94 -0.48 -2.92 1,933,988