|
Real-time Estimate
Cboe BZX
21:20:49 29/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 8.240 USD | -2.02% |
|
-3.51% | -43.34% |
| 09-23 | Meta's Muse rekindles fears over winners and losers as personal AI agent emerges | RE |
| 08-11 | TripAdvisor's Visibility Into Recovery Remains Limited, UBS Says | MT |
Stock exchange
Nasdaq
TRIP 8.265 $
-1.72%
11.24M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRIP | 8.265USD | -1.72% | 11.24M $ | ||
CBOE
| TRIP | 8.250USD | -1.90% | 666K $ | |
|
Tradegate
| T6A | 7.308EUR | -1.30% | 15.13K € | |
|
Wiener Boerse
| TRIP | 7.220EUR | -5.45% | 5.93K € | |
|
Borsa Italiana
| 1TRIP | 7.614EUR | +6.73% | 6.13K € | |
|
Mexican S.E.
| TRIP * | 157.19MXN | +4.16% | 3.14K $ | |
|
Boerse Muenchen
| T6A | 7.301EUR | -0.80% | 58.41 € | |
|
Deutsche Boerse AG
| T6A | 7.216EUR | -1.74% | 0 € | |
|
Swiss Exchange
| TRIP | 6.870CHF | -4.10% | 0 CHF | |
|
Börse Stuttgart
| T6A | 7.274EUR | -1.44% | 0 € | |
|
Swiss Exchange
| TRIP | 8.260USD | -4.36% | 0 $ | |
| T1RI34 | 42.75BRL | -3.89% | 855 R$ | ||
| TRIP | 6,795.00ARS | -0.59% | 7.9M $ | ||
|
Buenos Aires S.E.
| TRIPD | 4.375USD | -4.37% | 56.88 $ |
Quotes 5-day view: Tripadvisor, Inc.
Delayed Quote Nasdaq
| 23/09/2026 | 24/09/2026 | 25/09/2026 | 28/09/2026 | 29/09/2026 | |
|---|---|---|---|---|---|
| Last | $8.040 | $8.520 | $8.410 | $8.410 | $8.265 |
| Volume | 6,287,291 | 6,992,536 | 3,708,404 | 4,348,727 | 1,360,450 |
| Change | -5.96% | +5.97% | -1.29% | 0.00% | -2.02% |
| Opening | $8.450 | $8.060 | $8.470 | $8.380 | $8.420 |
| High | $8.480 | $8.645 | $8.830 | $8.430 | $8.420 |
| Low | $8.020 | $8.060 | $8.340 | $8.150 | $8.215 |
Performance
| 1 day | -2.02% | ||
| 1 week | -3.51% | ||
| Current month | -13.34% | ||
| 1 month | -13.34% | ||
| 3 months | -41.20% | ||
| 6 months | -20.60% | ||
| Current year | -43.34% | ||
| 1 year | -51.61% | ||
| 3 years | -50.24% | ||
| 5 years | -75.78% | ||
| 10 years | -86.90% |
Volumes
marketsDaily volume
1,360,450
Estimated daily volume
2,457,316
Avg. Volume 20 sessions
5,178,501
Daily volume ratio
0.47
Avg. Volume 20 sessions USD
42,670,848.24
Record volume 1
29,448,780
Record volume 2
27,682,342
Record volume 3
25,284,760
Capital turnover ratio
0.04
Float rotation
0.04
Basic data
Market Cap (USD)
985,646,466
Net sales (USD)
1,891,000,000
Number of employees
2,465
Sales / Employee (USD)
767,140
Free-Float
93.78%
Free-Float capitalization (USD)
972,461,049
Average Daily Capital Traded
4.33%
Indicators
Moving average 5 days
8.386
Moving average 20 days
9.005
Moving average 50 days
10.9
Moving average 100 days
11.42
Price spread / (MMA5)
+1.77%
Price spread / (MMA20)
+9.29%
Price spread / (MMA50)
+32.29%
Price spread / (MMA100)
+38.54%
STIM
RSI 9 days
34.07
RSI 14 days
32.72
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.02% | -3.51% | -51.61% | -50.24% | 986M | |
| -1.01% | -1.27% | -25.69% | +31.44% | 123B | |
| -1.32% | -7.30% | +18.00% | +152.46% | 31.71B | |
| -3.45% | -5.78% | -49.45% | +10.07% | 25.13B | |
| -1.04% | -2.96% | -50.13% | +15.77% | 4.46B | |
| +1.81% | -1.18% | +12.71% | - | 1.84B | |
| -0.84% | -0.69% | -30.34% | -20.47% | 1.47B | |
| +0.10% | -1.63% | -15.24% | -46.80% | 1.46B | |
| -0.28% | 0.00% | +8.48% | +52.99% | 912M | |
| -0.11% | -5.71% | -35.71% | -3.31% | 874M | |
| Average | -0.83% | -2.40% | -21.90% | +15.77% | 19.2B | |
| Weighted average by Cap. | -1.37% | -3.27% | -21.75% | +46.95% |
Historical Quotes: Tripadvisor, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2b56c0db1385f5.rX9pVUCqcY31MNV7o6vlG6tBp3y34R12kGCWKvrczHo.1BkYOA-dG9q0dK8MxMCqK-M1xTHRjkozpTrwWI7vtCnoBxE9KPML_NhDhA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:05:53 | 8.265 | 100 | 1,199,039 |
| 21:05:40 | 8.270 | 100 | 1,198,939 |
| 21:05:39 | 8.265 | 100 | 1,198,839 |
| 21:05:37 | 8.265 | 100 | 1,198,739 |
| 21:05:37 | 8.265 | 186 | 1,198,639 |
| 21:05:37 | 8.265 | 186 | 1,198,453 |
| 21:05:37 | 8.265 | 100 | 1,198,267 |
| 21:05:37 | 8.265 | 100 | 1,198,167 |
| 21:05:37 | 8.265 | 100 | 1,198,067 |
| 21:05:37 | 8.260 | 100 | 1,197,967 |
Price Extremes
| 1 week | 8.02 |  | 8.83 |
| 1 month | 8.02 | | 9.86 |
| Current year | 8.02 | | 15.23 |
| 1 year | 8.02 | | 17.82 |
| 3 years | 8.02 | | 28.76 |
| 5 years | 8.02 | | 39.04 |
| 10 years | 8.02 | | 69 |
Monthly variations
Annual variations
| 2026 | -42.24% | ||
| 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
