Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| TripAdvisor Inc | TRIP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.01 | 3.85% | 27.25 | 19:18:06 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 26.48 | 26.32 | 27.52 | 27.45 | 26.24 |
TRIP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 25.24 | 27.52 | 24.905 | 25.82 | 1,588,364 | 2.01 | 7.96% |
| 1 Month | 27.78 | 28.64 | 24.905 | 26.42 | 1,589,889 | -0.53 | -1.91% |
| 3 Months | 21.95 | 28.76 | 21.245 | 26.22 | 2,390,234 | 5.30 | 24.15% |
| 6 Months | 14.71 | 28.76 | 14.15 | 22.12 | 2,648,705 | 12.54 | 85.25% |
| 1 Year | 17.58 | 28.76 | 14.15 | 19.19 | 2,652,847 | 9.67 | 55.01% |
| 3 Years | 51.7323 | 52.00 | 14.15 | 24.64 | 2,449,142 | -24.48 | -47.32% |
| 5 Years | 53.06 | 64.95 | 13.725 | 27.51 | 2,614,845 | -25.81 | -48.64% |
TRIP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2,080,354 |
| 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% | 25.20 | 25.53 | 25.10 | 1,586,998 |
| 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 |
| Apr 10 2024 | 26.46 | -0.46 | -1.71% | 26.36 | 26.89 | 26.26 | 1,313,106 |
| Apr 09 2024 | 26.92 | -0.13 | -0.48% | 27.03 | 27.18 | 26.59 | 2,060,058 |
| Apr 08 2024 | 27.05 | -0.19 | -0.70% | 27.39 | 27.42 | 27.015 | 1,261,325 |
| Apr 05 2024 | 27.24 | 0.18 | 0.67% | 27.09 | 27.49 | 27.04 | 1,090,839 |
| Apr 04 2024 | 27.06 | -0.61 | -2.20% | 27.78 | 28.15 | 26.98 | 1,369,344 |
| Apr 03 2024 | 27.67 | -0.05 | -0.18% | 27.43 | 27.895 | 27.43 | 1,043,496 |
| Apr 02 2024 | 27.72 | 0.03 | 0.11% | 26.97 | 27.92 | 26.72 | 1,858,133 |
| Apr 01 2024 | 27.69 | -0.10 | -0.36% | 27.78 | 28.64 | 27.53 | 2,703,877 |
| Mar 28 2024 | 27.79 | -0.06 | -0.22% | 27.84 | 27.9619 | 27.37 | 2,505,329 |
| Mar 27 2024 | 27.85 | -0.14 | -0.50% | 28.32 | 28.22 | 27.51 | 1,973,946 |
