TRIP: TripAdvisor Inc.
$ 17.68 |
|
-- 0 0% |
Open: | 17.68 |
High: | 17.68 |
Low: | 17.68 |
Volume: | N/A |
$ 17.68
-0.45 -2.48%
Open: | 18.10 |
High: | 18.13 |
Low: | 17.62 |
Volume: | 2,235,249 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 18.10 | 18.13 | 17.62 | 17.68 | 2,235,249 | -0.45 | -2.48 |
2025-07-28 | 17.84 | 18.20 | 17.84 | 18.13 | 1,996,127 | +0.31 | +1.74 |
2025-07-25 | 17.90 | 17.94 | 17.51 | 17.82 | 1,678,542 | -0.08 | -0.45 |
2025-07-24 | 18.24 | 18.35 | 17.88 | 17.90 | 2,558,954 | -0.34 | -1.86 |
2025-07-23 | 17.98 | 18.33 | 17.82 | 18.24 | 1,904,860 | +0.45 | +2.53 |
2025-07-22 | 17.38 | 18.27 | 17.11 | 17.79 | 3,475,811 | +0.46 | +2.65 |
2025-07-21 | 17.68 | 17.87 | 17.29 | 17.33 | 2,064,587 | -0.18 | -1.03 |
2025-07-18 | 17.71 | 17.71 | 17.28 | 17.51 | 2,355,890 | 0.00 | 0.00 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 18.35 On 2025-07-24 |
17.51 On 2025-07-25 |
-0.11 | -0.62 | 18.35 On 2025-07-24 |
17.51 On 2025-07-25 |
-4.60 | 17.95 |
10D | 18.50 On 2025-07-16 |
17.11 On 2025-07-22 |
-0.56 | -3.07 | 18.50 On 2025-07-16 |
17.11 On 2025-07-22 |
-7.51 | 17.76 |
20D | 18.50 On 2025-07-16 |
12.81 On 2025-07-01 |
4.63 | 35.48 | 18.50 On 2025-07-16 |
17.11 On 2025-07-22 |
-7.51 | 17.42 |
WTD | 18.20 On 2025-07-28 |
17.62 On 2025-07-29 |
-0.14 | -0.79 | 18.20 On 2025-07-28 |
17.62 On 2025-07-29 |
-3.19 | 17.91 |
MTD | 18.50 On 2025-07-16 |
12.81 On 2025-07-01 |
4.63 | 35.48 | 18.50 On 2025-07-16 |
17.11 On 2025-07-22 |
-7.51 | 17.42 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.71 | -0.27 | -1.69 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |