|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 10.88 USD | +0.93% |
|
-24.04% | -25.24% |
| 09:18pm | TripAdvisor's Visibility Into Recovery Remains Limited, UBS Says | MT |
| 06:26pm | UBS Adjusts Price Target on TripAdvisor to $12 From $15, Maintains Neutral Rating | MT |
Quotes 5-day view: Tripadvisor, Inc.
Delayed Quote Nasdaq
| 05/08/2026 | 06/08/2026 | 07/08/2026 | 10/08/2026 | 11/08/2026 | |
|---|---|---|---|---|---|
| Last | $13.99 | $10.42 | $10.78 | $10.78 | $10.89 |
| Volume | 3,366,427 | 11,256,063 | 6,181,502 | 5,323,866 | 2,294,577 |
| Change | -2.37% | -25.52% | +3.45% | 0.00% | +0.93% |
| Opening | $14.50 | $10.94 | $10.67 | $10.72 | $10.54 |
| High | $14.51 | $11.93 | $11.07 | $11.14 | $11.10 |
| Low | $13.82 | $10.15 | $10.53 | $10.54 | $10.53 |
Performance
| 1 day | +0.93% | ||
| 1 week | -24.04% | ||
| Current month | -23.16% | ||
| 1 month | -24.41% | ||
| 3 months | +12.68% | ||
| 6 months | -10.49% | ||
| Current year | -25.24% | ||
| 1 year | -38.81% | ||
| 3 years | -33.59% | ||
| 5 years | -70.27% | ||
| 10 years | -82.33% |
Volumes
marketsDaily volume
2,294,577
Estimated daily volume
3,038,831
Avg. Volume 20 sessions
12
Daily volume ratio
253,235.9
Avg. Volume 20 sessions USD
130.56
Record volume 1
29,448,780
Record volume 2
27,682,342
Record volume 3
25,284,760
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
1,263,408,906
Net sales (USD)
1,891,000,000
Number of employees
2,465
Sales / Employee (USD)
767,140
Free-Float
93.8 %
Free-Float capitalization (USD)
1,246,773,038
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
12.06
Moving average 20 days
12.06
Moving average 50 days
12.06
Moving average 100 days
12.06
Price spread / (MMA5)
+10.85%
Price spread / (MMA20)
+10.85%
Price spread / (MMA50)
+10.85%
Price spread / (MMA100)
+10.85%
STIM
RSI 9 days
12.06
RSI 14 days
12.06
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.93% | -24.04% | -38.81% | -33.59% | 1.26B | |
| +0.56% | +10.20% | -0.22% | +66.94% | 160B | |
| +2.88% | +3.51% | +67.69% | +189.60% | 37.69B | |
| -1.91% | -1.30% | -22.28% | +14.09% | 29.67B | |
| +1.03% | -2.44% | -34.75% | +68.25% | 5.73B | |
| -2.14% | -3.86% | -31.05% | -24.81% | 4.13B | |
| -1.46% | +1.58% | +5.78% | -39.66% | 1.98B | |
| +2.35% | +1.47% | +20.42% | - | 1.79B | |
| -0.79% | -2.91% | -21.66% | -28.68% | 1.45B | |
| +0.40% | +1.29% | -5.71% | +0.40% | 1.16B | |
| Average | +0.21% | +93.46% | -6.06% | +23.62% | 24.48B | |
| Weighted average by Cap. | +0.57% | +192.26% | +6.08% | +75.70% |
Historical Quotes: Tripadvisor, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b35c3bf8c4c206dc92c041372.WGAa5RuK1_F6bwL65snBdj_ODpsKkmFW9wnG3bl2mqI.NgRSgFfwgpg3WGa4rJ-AFWusZ6k4_yYAlH6ukO4v8_oWDFimSt6hmS0tMg
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:24:27 | 10.88 | 200 | 1,768,721 |
| 22:24:27 | 10.88 | 100 | 1,768,521 |
| 22:24:27 | 10.89 | 100 | 1,768,421 |
| 22:24:27 | 10.89 | 209 | 1,768,321 |
| 22:24:27 | 10.89 | 101 | 1,768,112 |
| 22:24:27 | 10.89 | 400 | 1,768,011 |
| 22:24:27 | 10.89 | 100 | 1,767,611 |
| 22:24:27 | 10.89 | 191 | 1,767,511 |
| 22:24:27 | 10.89 | 109 | 1,767,320 |
| 22:24:27 | 10.89 | 102 | 1,767,211 |
Course Extremes
| 1 week | 10.15 |  | 14.51 |
| 1 month | 10.15 | | 15.14 |
| Current year | 9.01 | | 15.23 |
| 1 year | 9.01 | | 20.16 |
| 3 years | 9.01 | | 28.76 |
| 5 years | 9.01 | | 39.04 |
| 10 years | 9.01 | | 69 |
Monthly variations
Annual variations
| 2026 | -25.96% | ||
| 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
