Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| TripAdvisor Inc | TRIP | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.23 | -1.26% | 18.08 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 18.21 | 17.65 | 18.2882 | 18.18 | 18.31 |
TRIP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 26.65 | 26.715 | 15.88 | 19.66 | 8,559,635 | -8.57 | -32.16% |
| 1 Month | 26.69 | 27.63 | 15.88 | 22.10 | 3,440,285 | -8.61 | -32.26% |
| 3 Months | 26.95 | 28.76 | 15.88 | 24.87 | 2,614,769 | -8.87 | -32.91% |
| 6 Months | 16.90 | 28.76 | 15.88 | 22.63 | 2,775,969 | 1.18 | 6.98% |
| 1 Year | 16.02 | 28.76 | 14.15 | 19.47 | 2,710,776 | 2.06 | 12.86% |
| 3 Years | 43.81 | 45.99 | 14.15 | 24.07 | 2,470,621 | -25.73 | -58.73% |
| 5 Years | 48.44 | 64.95 | 13.725 | 27.26 | 2,638,672 | -30.36 | -62.68% |
TRIP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 18.18 | -0.13 | -0.71% | 18.21 | 18.2882 | 17.65 | 4,499,022 |
| May 09 2024 | 18.31 | 0.15 | 0.83% | 18.11 | 18.48 | 17.606 | 6,639,174 |
| May 08 2024 | 18.16 | -7.32 | -28.73% | 17.41 | 18.745 | 15.88 | 27,652,459 |
| May 07 2024 | 25.48 | -0.02 | -0.08% | 25.50 | 25.95 | 25.11 | 3,776,310 |
| May 06 2024 | 25.50 | -0.29 | -1.12% | 26.08 | 26.08 | 25.28 | 2,229,175 |
| May 03 2024 | 25.79 | -0.76 | -2.86% | 26.65 | 26.715 | 25.34 | 2,501,055 |
| May 02 2024 | 26.55 | 0.23 | 0.87% | 26.54 | 26.58 | 26.03 | 1,835,468 |
| May 01 2024 | 26.32 | -0.01 | -0.04% | 26.28 | 26.84 | 26.12 | 1,992,139 |
| Apr 30 2024 | 26.33 | -0.67 | -2.48% | 26.78 | 27.10 | 26.29 | 1,396,699 |
| Apr 29 2024 | 27.00 | -0.45 | -1.64% | 27.31 | 27.63 | 26.79 | 1,682,993 |
| Apr 26 2024 | 27.45 | 1.21 | 4.61% | 26.48 | 27.52 | 26.32 | 2,816,829 |
| Apr 25 2024 | 26.24 | 0.09 | 0.34% | 25.67 | 26.445 | 25.67 | 2,090,299 |
| Apr 24 2024 | 26.15 | 0.03 | 0.11% | 26.25 | 26.34 | 25.755 | 1,407,070 |
| Apr 23 2024 | 26.12 | 0.56 | 2.19% | 25.56 | 26.20 | 25.56 | 1,288,962 |
| Apr 22 2024 | 25.56 | 0.52 | 2.08% | 25.21 | 25.625 | 24.99 | 1,434,228 |
| Apr 19 2024 | 25.04 | -0.21 | -0.83% | 25.24 | 25.525 | 24.905 | 1,731,205 |
| Apr 18 2024 | 25.25 | -0.15 | -0.59% | 25.56 | 25.89 | 25.22 | 1,477,187 |
| Apr 17 2024 | 25.40 | 0.19 | 0.75% | 25.42 | 25.78 | 25.25 | 1,299,526 |
| Apr 16 2024 | 25.21 | -0.27 | -1.06% | 25.38 | 25.54 | 25.10 | 1,648,324 |
| Apr 15 2024 | 25.48 | -1.26 | -4.71% | 26.75 | 26.965 | 25.23 | 2,520,591 |
| Apr 12 2024 | 26.74 | -0.27 | -1.00% | 26.69 | 26.89 | 26.485 | 1,386,010 |
| Apr 11 2024 | 27.01 | 0.55 | 2.08% | 26.42 | 27.085 | 26.35 | 1,295,587 |
