TRIP: TripAdvisor Inc.

As of Friday, September 11th, 2026

$ 9.09

+0.27 +3.00%

Open: 8.94
High: 9.15
Low: 8.81
Volume: 8,544,600
Previous Close on Thursday, September 10th, 2026

$ 8.83

+0.01 +0.06%

Open: 8.59
High: 8.90
Low: 8.41
Volume: 6,119,235

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 8.94 9.15 8.81 9.09 8,544,600 +0.27 +3.00
2026-09-10 8.59 8.90 8.41 8.83 6,119,235 +0.01 +0.06
2026-09-09 8.99 9.24 8.74 8.82 7,498,282 -0.27 -2.92
2026-09-08 9.19 9.28 8.97 9.09 3,947,309 -0.24 -2.57
2026-09-04 9.15 9.53 9.11 9.33 2,980,439 +0.04 +0.38
2026-09-03 9.71 9.87 9.27 9.29 2,698,511 -0.32 -3.33
2026-09-02 9.45 9.73 9.42 9.61 3,056,650 +0.15 +1.59
2026-09-01 9.38 9.60 9.35 9.46 2,680,718 -0.06 -0.63
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 9.53
On 2026-09-04		 8.41
On 2026-09-10		 -0.20 -2.15 9.53
On 2026-09-04		 8.41
On 2026-09-10		 -11.75 9.03
10D 9.98
On 2026-08-28		 8.41
On 2026-09-10		 -0.70 -7.15 9.98
On 2026-08-28		 8.41
On 2026-09-10		 -15.73 9.29
20D 11.10
On 2026-08-14		 8.41
On 2026-09-10		 -1.88 -17.14 11.10
On 2026-08-14		 8.41
On 2026-09-10		 -24.23 9.72
WTD 9.28
On 2026-09-08		 8.41
On 2026-09-10		 -0.24 -2.52 9.28
On 2026-09-08		 8.41
On 2026-09-10		 -9.36 8.96
MTD 9.87
On 2026-09-03		 8.41
On 2026-09-10		 -0.43 -4.52 9.87
On 2026-09-03		 8.41
On 2026-09-10		 -14.75 9.19
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
PRI

Primerica Inc.

292.44 +3.40 +1.18 169,282
AMH

American Homes 4 Rent

31.48 -0.08 -0.25 2,206,320
IUSB

iShares Core Total USD Bond Market ETF

44.79 -0.05 -0.10 4,189,728
GPC

Genuine Parts Company

133.68 -0.48 -0.36 730,851
TRIP

TripAdvisor Inc.

9.09 +0.27 +3.00 8,544,600