|
Market Closed -
Nasdaq
07:00:00 28/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 8.980 USD | -2.81% |
|
-5.57% | -38.32% |
| 06/10 | No More Need to Do Your Shopping, Meta Will Handle It |  |
| 24/09 | Meta's Muse rekindles fears over winners and losers as personal AI agent emerges | RE |
Stock exchange
Nasdaq
TRIP 8.980 $
-2.81%
25.44M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRIP | 8.980USD | -2.81% | 25.44M $ | ||
CBOE
| TRIP | 8.970USD | -3.08% | 733K $ | |
|
Borsa Italiana
| 1TRIP | 7.364EUR | +0.19% | 15.41K € | |
|
Boerse Muenchen
| T6A | 8.046EUR | -2.53% | 1.48K € | |
|
Tradegate
| T6A | 8.068EUR | -2.56% | 726.12 € | |
|
Mexican S.E.
| TRIP * | 167.00MXN | +1.67% | 3.34K $ | |
|
Deutsche Boerse AG
| T6A | 8.002EUR | -2.56% | 80.02 € | |
|
Wiener Boerse
| TRIP | 8.046EUR | -5.12% | 16.09 € | |
|
Swiss Exchange
| TRIP | 7.470CHF | -2.87% | 0 CHF | |
|
Börse Stuttgart
| T6A | 8.008EUR | -2.72% | 0 € | |
|
Swiss Exchange
| TRIP | 9.014USD | -3.03% | 0 $ | |
| T1RI34 | 50.15BRL | +6.36% | 1.55K R$ | ||
| TRIP | 7,385.00ARS | -4.83% | 365M $ | ||
|
Buenos Aires S.E.
| TRIPD | 4.705USD | -7.93% | 103.51 $ |
Quotes 5-day view: Tripadvisor, Inc.
Delayed Quote Nasdaq
| 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 9.440 | USD 9.670 | USD 9.410 | USD 9.240 | USD 8.980 |
| Volume | 2,562,001 | 2,845,846 | 2,554,031 | 4,003,924 | 2,832,905 |
| Change | -0.74% | +2.44% | -2.69% | -1.81% | -2.81% |
| Opening | USD 9.510 | USD 9.520 | USD 9.580 | USD 9.390 | USD 9.200 |
| High | USD 9.520 | USD 9.715 | USD 9.630 | USD 9.430 | USD 9.260 |
| Low | USD 9.255 | USD 9.350 | USD 9.360 | USD 9.140 | USD 8.875 |
Performance
| 1 day | -2.81% | ||
| 1 week | -5.57% | ||
| Current month | +7.29% | ||
| 1 month | +6.78% | ||
| 3 months | -37.11% | ||
| 6 months | -19.75% | ||
| Current year | -38.32% | ||
| 1 year | -46.29% | ||
| 3 years | -37.25% | ||
| 5 years | -72.86% | ||
| 10 years | -85.48% |
Volumes
marketsDaily volume
2,832,905
Estimated daily volume
2,832,905
Avg. Volume 20 sessions
2,963,358
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
26,610,954.84
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)
1,052,450,091
Net sales (USD)
1,891,000,000
Number of employees
2,465
Sales / Employee (USD)
767,140
Free-Float
93.75%
Free-Float capitalization (USD)
1,038,051,002
Average Daily Capital Traded
2.53%
Indicators
Moving average 5 days
9.348
Moving average 20 days
8.944
Moving average 50 days
9.163
Moving average 100 days
11.1
Price spread / (MMA5)
+4.10%
Price spread / (MMA20)
-0.41%
Price spread / (MMA50)
+2.04%
Price spread / (MMA100)
+23.59%
STIM
RSI 9 days
53.17
RSI 14 days
51.79
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.81% | -5.57% | -46.29% | -37.25% | 1.05B | |
| -1.96% | -8.41% | -28.56% | +36.68% | 113B | |
| +0.86% | -2.10% | +41.43% | - | 38.15B | |
| -1.79% | -1.86% | -9.70% | -32.85% | 33.57B | |
| -2.07% | -7.54% | +24.98% | +198.75% | 33.37B | |
| -0.80% | -1.76% | -46.26% | +12.09% | 24.93B | |
| -0.40% | -4.01% | -6.40% | +37.93% | 22.07B | |
| +0.50% | +7.07% | +64.66% | +284.64% | 9.85B | |
| +0.71% | -0.21% | +7.44% | +227.61% | 9.13B | |
| +1.38% | +0.03% | -4.08% | -26.66% | 5.4B | |
| Average | -0.64% | -2.39% | -0.28% | +77.88% | 29.03B | |
| Weighted average by Cap. | -1.14% | -4.81% | -6.18% | +61.49% |
Historical Quotes: Tripadvisor, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
87df3e91d39.inifQjUpJJU0xvbu_VANpR9NOOBRumG8HPi9PU9Xvug.uCjUOnBRVt0Ch5OHqAo5wEwYVLIIyA32JZbadwQS74DtPtgYQn9n8HOIvw
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:00 am | 8.980 | 499,379 | 2,383,463 |
| 06:59:59 am | 8.975 | 100 | 1,884,084 |
| 06:59:58 am | 8.980 | 100 | 1,883,984 |
| 06:59:58 am | 8.975 | 100 | 1,883,884 |
| 06:59:57 am | 8.975 | 100 | 1,883,784 |
| 06:59:57 am | 8.975 | 100 | 1,883,684 |
| 06:59:57 am | 8.975 | 100 | 1,883,584 |
| 06:59:56 am | 8.975 | 100 | 1,883,484 |
| 06:59:55 am | 8.975 | 273 | 1,883,384 |
| 06:59:55 am | 8.975 | 100 | 1,883,111 |
Price Extremes
| 1 week | 8.88 |  | 9.72 |
| 1 month | 8.21 | | 9.72 |
| Current year | 8.02 | | 15.23 |
| 1 year | 8.02 | | 17.53 |
| 3 years | 8.02 | | 28.76 |
| 5 years | 8.02 | | 37.21 |
| 10 years | 8.02 | | 69 |
Monthly variations
Annual variations
| 2026 | -38.32% | ||
| 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
