TRIP: TripAdvisor Inc.
$ 25.04 |
|
-0.21 -0.83% |
Open: | 25.24 |
High: | 25.53 |
Low: | 24.91 |
Volume: | 1,731,129 |
$ 25.25
-0.15 -0.59%
Open: | 25.56 |
High: | 25.89 |
Low: | 25.22 |
Volume: | 1,477,184 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-04-19 | 25.24 | 25.53 | 24.91 | 25.04 | 1,731,129 | -0.21 | -0.83 |
2024-04-18 | 25.56 | 25.89 | 25.22 | 25.25 | 1,477,184 | -0.15 | -0.59 |
2024-04-17 | 25.42 | 25.78 | 25.25 | 25.40 | 1,257,399 | +0.19 | +0.75 |
2024-04-16 | 25.38 | 25.54 | 25.10 | 25.21 | 1,647,169 | -0.27 | -1.06 |
2024-04-15 | 26.75 | 26.97 | 25.23 | 25.48 | 2,332,569 | -1.26 | -4.71 |
2024-04-12 | 26.69 | 26.89 | 26.49 | 26.74 | 1,386,010 | -0.27 | -1.00 |
2024-04-11 | 26.42 | 27.09 | 26.35 | 27.01 | 1,253,741 | +0.55 | +2.08 |
2024-04-10 | 26.36 | 26.89 | 26.26 | 26.46 | 1,333,731 | -0.46 | -1.71 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 26.97 On 2024-04-15 |
24.91 On 2024-04-19 |
-1.70 | -6.36 | 26.97 On 2024-04-15 |
24.91 On 2024-04-19 |
-7.64 | 25.28 |
10D | 27.42 On 2024-04-08 |
24.91 On 2024-04-19 |
-2.20 | -8.08 | 27.42 On 2024-04-08 |
24.91 On 2024-04-19 |
-9.17 | 26.06 |
20D | 28.76 On 2024-03-22 |
24.91 On 2024-04-19 |
-3.30 | -11.64 | 28.76 On 2024-03-22 |
24.91 On 2024-04-19 |
-13.40 | 26.91 |
WTD | 26.97 On 2024-04-15 |
24.91 On 2024-04-19 |
-1.70 | -6.36 | 26.97 On 2024-04-15 |
24.91 On 2024-04-19 |
-7.64 | 25.28 |
MTD | 28.64 On 2024-04-01 |
24.91 On 2024-04-19 |
-2.75 | -9.90 | 28.64 On 2024-04-01 |
24.91 On 2024-04-19 |
-13.04 | 26.53 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
37,986.40 | +211.02 | +0.56 | 420,487,224 |
DJTA
Dow Jones Transportation Average |
15,083.72 | +136.79 | +0.92 | 119,304,011 |
SPX
S&P 500 Index |
4,967.23 | -43.89 | -0.88 | |
OEX
S&P 100 Index |
2,348.68 | -29.96 | -1.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,037.65 | -356.67 | -2.05 | |
NYA
NYSE Composite Index |
17,458.77 | +70.68 | +0.41 | |
XAX
NYSE AMEX Composite Index |
4,834.86 | +56.67 | +1.19 | |
RUI
RUSSELL 1000 Index |
2,721.15 | -21.98 | -0.80 | |
RUT
Russell 2000 Index |
1,947.66 | +4.70 | +0.24 | |
RUA
Russell 3000 Index |
2,840.52 | -21.44 | -0.75 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
18.71 | +0.71 | +3.94 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.59 | +0.18 | +0.84 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.17 | +0.40 | +2.02 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.59 | +3.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,418.66 | -166.54 | -1.94 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
TRIP
TripAdvisor Inc. |
25.04 | -0.21 | -0.83 | 1,731,129 |