TRIP: TripAdvisor Inc.

As of Friday, June 12th, 2026

$ 12.41

+0.50 +4.20%

Open: 11.99
High: 12.94
Low: 11.64
Volume: 7,552,829
Previous Close on Thursday, June 11th, 2026

$ 11.91

+0.34 +2.94%

Open: 11.44
High: 12.01
Low: 11.35
Volume: 3,212,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 11.99 12.94 11.64 12.41 7,552,829 +0.50 +4.20
2026-06-11 11.44 12.01 11.35 11.91 3,212,507 +0.34 +2.94
2026-06-10 11.84 11.96 11.55 11.57 3,051,018 -0.38 -3.18
2026-06-09 11.80 12.10 11.62 11.95 2,760,468 +0.14 +1.19
2026-06-08 11.98 12.05 11.65 11.81 3,072,721 -0.05 -0.42
2026-06-05 11.97 12.13 11.68 11.86 2,878,876 -0.09 -0.75
2026-06-04 11.98 12.31 11.83 11.95 4,304,936 +0.01 +0.08
2026-06-03 11.86 12.03 11.58 11.94 4,524,797 0.00 0.00
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 12.94
On 2026-06-12		 11.35
On 2026-06-11		 0.55 4.64 12.10
On 2026-06-09		 11.35
On 2026-06-11		 -6.16 11.93
10D 12.94
On 2026-06-12		 11.21
On 2026-06-01		 1.23 11.00 12.34
On 2026-06-02		 11.35
On 2026-06-11		 -7.99 11.94
20D 12.94
On 2026-06-12		 9.04
On 2026-05-20		 2.81 29.27 12.34
On 2026-06-02		 11.35
On 2026-06-11		 -7.99 11.00
WTD 12.94
On 2026-06-12		 11.35
On 2026-06-11		 0.55 4.64 12.10
On 2026-06-09		 11.35
On 2026-06-11		 -6.16 11.93
MTD 12.94
On 2026-06-12		 11.21
On 2026-06-01		 1.23 11.00 12.34
On 2026-06-02		 11.35
On 2026-06-11		 -7.99 11.94
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
WMB

The Williams Companies, Inc.

72.08 +0.46 +0.64 5,473,774
SHOO

Steven Madden Ltd.

46.15 +0.26 +0.57 59,897
MMM

3M Company

158.32 +0.41 +0.26 3,405,406
USB

US Bancorp

58.94 +1.31 +2.27 8,895,098
TRIP

TripAdvisor Inc.

12.41 +0.50 +4.20 7,552,829