TRIP: TripAdvisor Inc.

As of Friday, March 13th, 2026

$ 9.24

-0.09 -0.96%

Open: 9.31
High: 9.48
Low: 9.16
Volume: 3,605,927
Previous Close on Thursday, March 12th, 2026

$ 9.33

-0.50 -5.09%

Open: 9.60
High: 9.75
Low: 9.25
Volume: 3,302,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 9.31 9.48 9.16 9.24 3,605,927 -0.09 -0.96
2026-03-12 9.60 9.75 9.25 9.33 3,302,713 -0.50 -5.09
2026-03-11 10.03 10.16 9.67 9.83 4,470,030 -0.31 -3.06
2026-03-10 10.60 10.61 10.04 10.14 4,005,685 -0.47 -4.43
2026-03-09 10.17 10.65 10.02 10.61 3,365,667 +0.19 +1.82
2026-03-06 10.12 10.69 10.07 10.42 4,007,904 -0.08 -0.76
2026-03-05 10.42 11.08 10.42 10.50 5,140,016 +0.24 +2.34
2026-03-04 10.01 10.41 9.82 10.26 2,959,655 +0.34 +3.43
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 10.65
On 2026-03-09		 9.16
On 2026-03-13		 -1.18 -11.32 10.65
On 2026-03-09		 9.16
On 2026-03-13		 -14.04 9.83
10D 11.08
On 2026-03-05		 9.16
On 2026-03-13		 -0.87 -8.61 11.08
On 2026-03-05		 9.16
On 2026-03-13		 -17.37 10.02
20D 11.08
On 2026-03-05		 9.16
On 2026-03-13		 -1.08 -10.47 11.08
On 2026-03-05		 9.16
On 2026-03-13		 -17.37 10.14
WTD 10.65
On 2026-03-09		 9.16
On 2026-03-13		 -1.18 -11.32 10.65
On 2026-03-09		 9.16
On 2026-03-13		 -14.04 9.83
MTD 11.08
On 2026-03-05		 9.16
On 2026-03-13		 -0.87 -8.61 11.08
On 2026-03-05		 9.16
On 2026-03-13		 -17.37 10.02
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
MMM

3M Company

150.96 +1.86 +1.25 4,009,250
TRIP

TripAdvisor Inc.

9.24 -0.09 -0.96 3,605,927