TRIP: TripAdvisor Inc.

As of Friday, September 12th, 2025

$ 17.73

-0.17 -0.95%

Open: 17.84
High: 17.88
Low: 17.54
Volume: 2,359,074
Previous Close on Thursday, September 11th, 2025

$ 17.90

+0.14 +0.79%

Open: 17.83
High: 18.21
Low: 17.63
Volume: 1,976,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 17.84 17.88 17.54 17.73 2,359,074 -0.17 -0.95
2025-09-11 17.83 18.21 17.63 17.90 1,976,337 +0.14 +0.79
2025-09-10 17.69 17.84 17.33 17.76 1,665,001 0.00 0.00
2025-09-09 17.44 17.77 17.20 17.76 2,153,300 +0.38 +2.19
2025-09-08 17.59 17.62 17.23 17.38 1,484,261 -0.26 -1.47
2025-09-05 17.94 18.27 17.19 17.64 1,866,186 -0.32 -1.78
2025-09-04 17.23 18.13 17.10 17.96 2,838,606 +0.78 +4.54
2025-09-03 16.77 17.23 16.77 17.18 2,058,168 +0.46 +2.75
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 18.21
On 2025-09-11		 17.20
On 2025-09-09		 0.09 0.51 18.21
On 2025-09-11		 17.54
On 2025-09-12		 -3.65 17.71
10D 18.27
On 2025-09-05		 16.56
On 2025-09-02		 0.69 4.05 18.27
On 2025-09-05		 17.20
On 2025-09-09		 -5.86 17.55
20D 18.27
On 2025-09-05		 16.56
On 2025-09-02		 -0.30 -1.66 18.23
On 2025-08-15		 16.56
On 2025-09-02		 -9.16 17.34
WTD 18.21
On 2025-09-11		 17.20
On 2025-09-09		 0.09 0.51 18.21
On 2025-09-11		 17.54
On 2025-09-12		 -3.65 17.71
MTD 18.27
On 2025-09-05		 16.56
On 2025-09-02		 0.31 1.78 18.27
On 2025-09-05		 17.20
On 2025-09-09		 -5.86 17.56
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TIGR

UP Fintech Holding Limited

11.26 +0.02 +0.19 4,277,770
PPL

PPL Corporation

36.16 +0.18 +0.50 2,841,059
WPC

W. P. Carey Inc.

68.70 +0.24 +0.35 1,041,610
ESS

Essex Property Trust Inc.

267.09 -1.72 -0.64 244,786
TRIP

TripAdvisor Inc.

17.73 -0.17 -0.95 2,359,074