|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 13.70 USD | +1.56% |
|
-7.99% | -5.91% |
| 07-02 | Tripadvisor, Inc. Announces Board Appointments | CI |
| 06-16 | TripAdvisor Removes Valuation Uncertainty With TheFork Sale, Wedbush Says | MT |
Quotes 5-day view: Tripadvisor, Inc.
Delayed Quote Nasdaq
| 20/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | |
|---|---|---|---|---|---|
| Last | $14.41 | $13.80 | $13.84 | $13.49 | $13.70 |
| Volume | 2,395,841 | 3,421,003 | 1,793,884 | 1,646,001 | 1,404,561 |
| Change | -1.17% | -4.23% | +0.29% | -2.53% | +1.56% |
| Opening | $14.60 | $13.85 | $13.97 | $13.65 | $13.54 |
| High | $14.88 | $14.21 | $13.97 | $13.78 | $13.91 |
| Low | $14.33 | $13.68 | $13.60 | $13.26 | $13.47 |
Performance
| 1 day | +1.56% | ||
| 1 week | -7.99% | ||
| Current month | -0.07% | ||
| 1 month | +10.57% | ||
| 3 months | +26.15% | ||
| 6 months | +3.55% | ||
| Current year | -5.91% | ||
| 1 year | -24.89% | ||
| 3 years | -21.49% | ||
| 5 years | -62.22% | ||
| 10 years | -80.45% |
Volumes
marketsDaily volume
1,404,569
Estimated daily volume
1,404,569
Avg. Volume 20 sessions
2,951,888
Daily volume ratio
0.48
Avg. Volume 20 sessions USD
40,440,865.6
Record volume 1
29,448,780
Record volume 2
27,682,342
Record volume 3
25,284,760
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
1,569,712,169
Net sales (USD)
1,891,000,000
Number of employees
2,555
Sales / Employee (USD)
740,117
Free-Float
93.79 %
Free-Float capitalization (USD)
1,549,415,304
Average Daily Capital Traded
2.58%
Indicators
Moving average 5 days
14.02
Moving average 20 days
13.9
Moving average 50 days
12.24
Moving average 100 days
11.43
Price spread / (MMA5)
+2.36%
Price spread / (MMA20)
+1.45%
Price spread / (MMA50)
-10.66%
Price spread / (MMA100)
-16.56%
RSI 9 days
49.37
RSI 14 days
53.94
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.56% | -7.99% | -24.89% | -21.49% | 1.57B | |
| +2.68% | -3.87% | -22.66% | +51.77% | 134B | |
| +0.90% | -4.06% | +35.25% | +118.44% | 30.92B | |
| +1.44% | -0.25% | -32.39% | +18.88% | 27.09B | |
| +0.08% | -9.17% | -51.69% | +70.52% | 4.67B | |
| -0.08% | +1.46% | -41.21% | -26.01% | 3.89B | |
| -1.43% | -4.95% | -12.22% | -47.11% | 1.69B | |
| -0.49% | -1.69% | -0.99% | - | 1.58B | |
| -0.38% | -4.55% | -17.33% | -24.68% | 1.49B | |
| +3.09% | -2.56% | -18.73% | -18.01% | 981M | |
| Average | +0.74% | -4.18% | -18.69% | +13.59% | 20.78B | |
| Weighted average by Cap. | +2.06% | -5.34% | -16.02% | +54.15% |
Historical Quotes: Tripadvisor, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b4a326e0da9f49cd9522b39abf526a.vSlG2KsJh3DZQp4cOY0752axOaH8gcrlOUxkWnWLM2o.zE8vi9pP_jifdvgpZuZ5gB7bYeuZ4IfIDz0zHjTlSQ_NXQqb4GjrN48S9Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 13.70 | 287,200 | 1,071,980 |
| 23:59:59 | 13.70 | 100 | 784,780 |
| 23:59:56 | 13.70 | 100 | 784,680 |
| 23:59:56 | 13.70 | 100 | 784,580 |
| 23:59:56 | 13.70 | 100 | 784,480 |
| 23:59:56 | 13.70 | 100 | 784,380 |
| 23:59:56 | 13.69 | 334 | 784,280 |
| 23:59:56 | 13.69 | 100 | 783,946 |
| 23:59:56 | 13.69 | 593 | 783,846 |
| 23:59:56 | 13.69 | 100 | 783,253 |
Course Extremes
| 1 week | 13.26 |  | 14.88 |
| 1 month | 12.61 | | 15.14 |
| Current year | 9.01 | | 15.23 |
| 1 year | 9.01 | | 20.16 |
| 3 years | 9.01 | | 28.76 |
| 5 years | 9.01 | | 39.41 |
| 10 years | 9.01 | | 71.69 |
Monthly variations
Annual variations
| 2026 | -5.91% | ||
| 2025 | -1.42% | ||
| 2024 | -31.40% | ||
| 2023 | +19.74% | ||
| 2022 | -34.04% | ||
| 2021 | -5.28% | ||
| 2020 | -5.27% | ||
| 2019 | -43.68% | ||
| 2018 | +56.53% | ||
| 2017 | -25.68% | ||
| 2016 | -45.61% | ||
| 2015 | +14.18% | ||
| 2014 | -9.86% | ||
| 2013 | +97.59% | ||
| 2012 | +66.28% | ||
| 2011 | -8.16% |
- Stock Market
- Stocks
- TRIP Stock
- Quotes Tripadvisor, Inc.
Select your edition
All financial news and data tailored to specific country editions
