TRIP: TripAdvisor Inc.

As of Wednesday, July 29th, 2026

$ 14.58

-0.35 -2.34%

Open: 14.83
High: 15.04
Low: 14.46
Volume: 5,286,345
Previous Close on Tuesday, July 28th, 2026

$ 14.93

+0.65 +4.55%

Open: 14.45
High: 15.00
Low: 14.40
Volume: 2,109,914

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 14.83 15.04 14.46 14.58 5,286,345 -0.35 -2.34
2026-07-28 14.45 15.00 14.40 14.93 2,109,914 +0.65 +4.55
2026-07-27 13.92 14.44 13.91 14.28 1,889,228 +0.58 +4.23
2026-07-24 13.54 13.91 13.47 13.70 1,404,569 +0.21 +1.56
2026-07-23 13.65 13.78 13.26 13.49 1,643,555 -0.35 -2.53
2026-07-22 13.97 13.97 13.60 13.84 1,793,806 +0.04 +0.29
2026-07-21 13.85 14.21 13.68 13.80 3,339,523 -0.61 -4.23
2026-07-20 14.60 14.88 14.33 14.41 2,394,632 -0.17 -1.17
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 15.04
On 2026-07-29		 13.26
On 2026-07-23		 0.74 5.35 13.78
On 2026-07-23		 13.78
On 2026-07-23		 0.00 14.20
10D 15.15
On 2026-07-16		 13.26
On 2026-07-23		 -0.02 -0.14 15.15
On 2026-07-16		 13.26
On 2026-07-23		 -12.48 14.25
20D 15.15
On 2026-07-16		 12.90
On 2026-07-08		 0.87 6.35 15.15
On 2026-07-16		 13.26
On 2026-07-23		 -12.48 14.08
WTD 15.04
On 2026-07-29		 13.91
On 2026-07-27		 0.88 6.42 14.44
On 2026-07-27		 14.44
On 2026-07-27		 0.00 14.60
MTD 15.15
On 2026-07-16		 12.90
On 2026-07-08		 0.87 6.35 15.15
On 2026-07-16		 13.26
On 2026-07-23		 -12.48 14.08
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

14.58 -0.35 -2.34 5,286,345