TRIP: TripAdvisor Inc.

As of Tuesday, April 29th, 2025

$ 12.71

-0.11 -0.86%

Open: 12.79
High: 12.86
Low: 12.60
Volume: 2,569,266
Previous Close on Monday, April 28th, 2025

$ 12.82

+0.09 +0.71%

Open: 12.70
High: 13.07
Low: 12.57
Volume: 1,553,672

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 12.79 12.86 12.60 12.71 2,569,266 -0.11 -0.86
2025-04-28 12.70 13.07 12.57 12.82 1,553,672 +0.09 +0.71
2025-04-25 12.73 12.89 12.58 12.73 1,715,496 +0.03 +0.24
2025-04-24 12.40 12.74 12.28 12.70 1,562,236 +0.36 +2.92
2025-04-23 12.46 12.87 12.22 12.34 2,171,855 +0.45 +3.78
2025-04-22 11.65 11.97 11.57 11.89 2,017,073 +0.47 +4.12
2025-04-21 11.60 11.66 11.23 11.42 1,789,618 -0.30 -2.56
2025-04-17 11.80 11.87 11.56 11.72 1,597,997 -0.05 -0.42
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 13.07
On 2025-04-28		 12.22
On 2025-04-23		 0.82 6.90 12.87
On 2025-04-23		 12.28
On 2025-04-24		 -4.58 12.66
10D 13.07
On 2025-04-28		 11.23
On 2025-04-21		 1.00 8.54 11.95
On 2025-04-16		 11.23
On 2025-04-21		 -6.07 12.20
20D 14.46
On 2025-04-02		 10.43
On 2025-04-09		 -1.46 -10.30 14.46
On 2025-04-02		 10.43
On 2025-04-09		 -27.85 12.21
WTD 13.07
On 2025-04-28		 12.57
On 2025-04-28		 -0.02 -0.16 13.07
On 2025-04-28		 12.60
On 2025-04-29		 -3.60 12.77
MTD 14.46
On 2025-04-02		 10.43
On 2025-04-09		 -1.46 -10.30 14.46
On 2025-04-02		 10.43
On 2025-04-09		 -27.85 12.21
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

12.71 -0.11 -0.86 2,569,266