TRIP: TripAdvisor Inc.

As of Wednesday, April 29th, 2026

$ 11.18

+0.32 +2.95%

Open: 10.69
High: 11.26
Low: 10.69
Volume: 2,172,666
Previous Close on Tuesday, April 28th, 2026

$ 10.86

-0.33 -2.95%

Open: 11.19
High: 11.20
Low: 10.82
Volume: 2,048,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 10.69 11.26 10.69 11.18 2,172,666 +0.32 +2.95
2026-04-28 11.19 11.20 10.82 10.86 2,048,155 -0.33 -2.95
2026-04-27 11.18 11.30 11.06 11.19 2,235,121 0.00 0.00
2026-04-24 10.90 11.20 10.75 11.19 2,859,792 +0.33 +3.04
2026-04-23 11.00 11.05 10.73 10.86 2,697,033 -0.21 -1.90
2026-04-22 11.38 11.46 10.92 11.07 2,080,584 -0.16 -1.42
2026-04-21 11.47 11.85 11.18 11.23 2,416,667 -0.25 -2.18
2026-04-20 11.31 11.55 11.13 11.48 3,220,917 +0.09 +0.79
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 11.30
On 2026-04-27		 10.69
On 2026-04-29		 0.11 0.99 11.30
On 2026-04-27		 10.69
On 2026-04-29		 -5.40 11.06
10D 11.85
On 2026-04-21		 10.69
On 2026-04-29		 -0.30 -2.61 11.85
On 2026-04-21		 10.69
On 2026-04-29		 -9.79 11.17
20D 11.85
On 2026-04-21		 10.25
On 2026-04-02		 0.52 4.88 11.85
On 2026-04-21		 10.69
On 2026-04-29		 -9.79 11.10
WTD 11.30
On 2026-04-27		 10.69
On 2026-04-29		 -0.01 -0.09 11.30
On 2026-04-27		 10.69
On 2026-04-29		 -5.40 11.08
MTD 11.85
On 2026-04-21		 10.25
On 2026-04-02		 0.52 4.88 11.85
On 2026-04-21		 10.69
On 2026-04-29		 -9.79 11.10
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
LILA

Liberty Latin America Ltd.

7.92 -0.34 -4.12 289,571
LECO

Lincoln Electric Holdings Inc.

257.51 -2.50 -0.96 877,264
AN

AutoNation Inc.

205.69 +4.72 +2.35 428,241
TSCO

Tractor Supply Co.

34.77 -0.82 -2.29 10,712,885
TRIP

TripAdvisor Inc.

11.18 +0.32 +2.95 2,172,666