|
Market Closed -
Nasdaq
07:00:00 29/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 8.940 USD | -0.45% |
|
-5.30% | -38.60% |
| 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 8.940 $
-0.45%
20M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRIP | 8.940USD | -0.45% | 20M $ | ||
CBOE
| TRIP | 8.935USD | -0.39% | 744K $ | |
|
Borsa Italiana
| 1TRIP | 7.364EUR | +0.19% | 15.41K € | |
|
Mexican S.E.
| TRIP * | 167.00MXN | +1.67% | 3.34K $ | |
|
Deutsche Boerse AG
| T6A | 7.952EUR | -0.62% | 0 € | |
|
Tradegate
| T6A | 8.018EUR | -0.62% | 0 € | |
|
Swiss Exchange
| TRIP | 7.363CHF | -1.43% | 0 CHF | |
|
Wiener Boerse
| TRIP | 7.926EUR | -1.49% | 0 € | |
|
Börse Stuttgart
| T6A | 7.952EUR | -0.70% | 0 € | |
|
Boerse Muenchen
| T6A | 7.986EUR | -0.75% | 0 € | |
|
Swiss Exchange
| TRIP | 8.884USD | -1.44% | 0 $ | |
| T1RI34 | 50.15BRL | +6.36% | 1.55K R$ | ||
| TRIP | 7,385.00ARS | 0.00% | 12.81M $ | ||
|
Buenos Aires S.E.
| TRIPD | 4.760USD | +1.17% | 2.96K $ |
Quotes 5-day view: Tripadvisor, Inc.
Delayed Quote Nasdaq
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 9.670 | USD 9.410 | USD 9.240 | USD 8.980 | USD 8.940 |
| Volume | 2,845,846 | 2,554,031 | 4,003,924 | 2,832,905 | 2,237,103 |
| Change | +2.44% | -2.69% | -1.81% | -2.81% | -0.45% |
| Opening | USD 9.520 | USD 9.580 | USD 9.390 | USD 9.200 | USD 8.910 |
| High | USD 9.715 | USD 9.630 | USD 9.430 | USD 9.260 | USD 9.081 |
| Low | USD 9.350 | USD 9.360 | USD 9.140 | USD 8.875 | USD 8.790 |
Performance
| 1 day | -0.45% | ||
| 1 week | -5.30% | ||
| Current month | +6.81% | ||
| 1 month | +6.30% | ||
| 3 months | -40.12% | ||
| 6 months | -17.68% | ||
| Current year | -38.60% | ||
| 1 year | -45.55% | ||
| 3 years | -37.53% | ||
| 5 years | -73.17% | ||
| 10 years | -86.11% |
Volumes
marketsDaily volume
2,237,103
Estimated daily volume
2,237,103
Avg. Volume 20 sessions
2,983,955
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
26,676,557.7
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
9.248
Moving average 20 days
8.972
Moving average 50 days
9.139
Moving average 100 days
11.07
Price spread / (MMA5)
+3.45%
Price spread / (MMA20)
+0.36%
Price spread / (MMA50)
+2.23%
Price spread / (MMA100)
+23.81%
STIM
RSI 9 days
45
RSI 14 days
46.66
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.45% | -5.30% | -45.55% | -37.53% | 1.05B | |
| -1.47% | -6.59% | -27.77% | +34.68% | 113B | |
| +1.28% | -0.23% | +47.36% | - | 38.15B | |
| -0.60% | -3.93% | -8.96% | -33.34% | 33.57B | |
| -0.92% | -3.54% | +22.29% | +196.01% | 33.37B | |
| -2.58% | -1.88% | -46.70% | +9.20% | 24.93B | |
| +2.35% | -0.45% | -4.41% | +41.17% | 22.07B | |
| -2.13% | +5.84% | +68.38% | +276.44% | 9.85B | |
| +0.79% | +0.57% | +10.79% | +230.19% | 9.13B | |
| +0.32% | +3.36% | -0.39% | -26.42% | 5.4B | |
| Average | -0.33% | -0.96% | +1.50% | +76.71% | 29.03B | |
| Weighted average by Cap. | -0.66% | -3.09% | -4.90% | +59.94% |
Historical Quotes: Tripadvisor, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4371c56ec111fee94b6fb8a7dad0608.nuHwL9HytBoqOXPGju-jrLdyq39ME7KWRb90zhqWTWk.5tfCdb2FhWoTQAmw6LDR_dxE5g0OUdf8H8hAoH_XeAun07kCpMfmYEFfKg
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:00 am | 8.940 | 327,567 | 1,770,259 |
| 06:59:57 am | 8.935 | 100 | 1,442,692 |
| 06:59:57 am | 8.930 | 189 | 1,442,592 |
| 06:59:56 am | 8.935 | 100 | 1,442,403 |
| 06:59:56 am | 8.930 | 100 | 1,442,303 |
| 06:59:55 am | 8.935 | 100 | 1,442,203 |
| 06:59:55 am | 8.935 | 100 | 1,442,103 |
| 06:59:55 am | 8.935 | 100 | 1,442,003 |
| 06:59:55 am | 8.935 | 100 | 1,441,903 |
| 06:59:55 am | 8.930 | 283 | 1,441,803 |
Price Extremes
| 1 week | 8.79 |  | 9.63 |
| 1 month | 8.22 | | 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 | -38.60% | ||
| 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
