Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| TripAdvisor Inc | TRIP | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.21 | -0.83% | 25.04 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 25.24 | 24.905 | 25.525 | 25.04 | 25.25 |
TRIP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 26.69 | 26.965 | 24.905 | 25.58 | 1,666,328 | -1.65 | -6.18% |
| 1 Month | 28.20 | 28.76 | 24.905 | 27.03 | 1,662,906 | -3.16 | -11.21% |
| 3 Months | 21.65 | 28.76 | 21.245 | 25.98 | 2,426,979 | 3.39 | 15.66% |
| 6 Months | 15.77 | 28.76 | 14.15 | 21.87 | 2,663,019 | 9.27 | 58.78% |
| 1 Year | 18.85 | 28.76 | 14.15 | 19.09 | 2,662,915 | 6.19 | 32.84% |
| 3 Years | 52.49 | 54.27 | 14.15 | 24.89 | 2,467,014 | -27.45 | -52.30% |
| 5 Years | 51.61 | 64.95 | 13.725 | 27.62 | 2,620,484 | -26.57 | -51.48% |
TRIP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 20 Apr 2024 | 25.04 | -0.21 | -0.83% | 25.24 | 25.525 | 24.905 | 1,731,205 |
| 19 Apr 2024 | 25.25 | -0.15 | -0.59% | 25.56 | 25.89 | 25.22 | 1,477,187 |
| 18 Apr 2024 | 25.40 | 0.19 | 0.75% | 25.42 | 25.78 | 25.25 | 1,299,526 |
| 17 Apr 2024 | 25.21 | -0.27 | -1.06% | 25.20 | 25.53 | 25.10 | 1,586,998 |
| 16 Apr 2024 | 25.48 | -1.26 | -4.71% | 26.75 | 26.965 | 25.23 | 2,520,591 |
| 13 Apr 2024 | 26.74 | -0.27 | -1.00% | 26.69 | 26.89 | 26.485 | 1,386,010 |
| 12 Apr 2024 | 27.01 | 0.55 | 2.08% | 26.42 | 27.085 | 26.35 | 1,295,587 |
| 11 Apr 2024 | 26.46 | -0.46 | -1.71% | 26.36 | 26.89 | 26.26 | 1,313,106 |
| 10 Apr 2024 | 26.92 | -0.13 | -0.48% | 27.03 | 27.18 | 26.59 | 2,060,058 |
| 09 Apr 2024 | 27.05 | -0.19 | -0.70% | 27.39 | 27.42 | 27.015 | 1,261,325 |
| 06 Apr 2024 | 27.24 | 0.18 | 0.67% | 27.09 | 27.49 | 27.04 | 1,090,839 |
| 05 Apr 2024 | 27.06 | -0.61 | -2.20% | 27.78 | 28.15 | 26.98 | 1,369,344 |
| 04 Apr 2024 | 27.67 | -0.05 | -0.18% | 27.43 | 27.895 | 27.43 | 1,043,496 |
| 03 Apr 2024 | 27.72 | 0.03 | 0.11% | 26.97 | 27.92 | 26.72 | 1,858,133 |
| 02 Apr 2024 | 27.69 | -0.10 | -0.36% | 27.78 | 28.64 | 27.53 | 2,703,877 |
| 29 Mar 2024 | 27.79 | -0.06 | -0.22% | 27.84 | 27.9619 | 27.37 | 2,505,329 |
| 28 Mar 2024 | 27.85 | -0.14 | -0.50% | 28.32 | 28.22 | 27.51 | 1,973,946 |
| 27 Mar 2024 | 27.99 | -0.17 | -0.60% | 28.47 | 28.47 | 27.96 | 1,613,178 |
| 26 Mar 2024 | 28.16 | -0.40 | -1.40% | 28.50 | 28.58 | 28.16 | 1,226,031 |
| 23 Mar 2024 | 28.56 | 0.22 | 0.78% | 28.20 | 28.76 | 27.92 | 1,492,008 |
| 22 Mar 2024 | 28.34 | 0.29 | 1.03% | 28.26 | 28.525 | 27.92 | 1,700,888 |
| 21 Mar 2024 | 28.05 | 0.37 | 1.34% | 27.68 | 28.425 | 27.60 | 2,308,014 |
