|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 12.92 USD | +4.28% |
|
+1.90% | -11.74% |
| 06-16 | TripAdvisor Removes Valuation Uncertainty With TheFork Sale, Wedbush Says | MT |
| 06-16 | TripAdvisor's TheFork Boost Proves Short-Lived |  |
Quotes 5-day view: Tripadvisor, Inc.
Delayed Quote Nasdaq
| 2026-06-17 | 2026-06-18 | 2026-06-22 | 2026-06-23 | 2026-06-24 | |
|---|---|---|---|---|---|
| Last | US$12.61 | US$12.97 | US$12.36 | US$12.39 | US$12.84 |
| Volume | 4,167,831 | 6,022,090 | 3,818,078 | 3,814,390 | 621,492 |
| Change | -1.56% | +2.82% | -4.67% | +0.24% | +4.28% |
| Opening | US$12.64 | US$12.70 | US$12.71 | US$12.30 | US$12.37 |
| High | US$13.00 | US$13.01 | US$12.97 | US$12.73 | US$12.87 |
| Low | US$12.50 | US$12.44 | US$12.33 | US$12.07 | US$12.29 |
Performance
| 1 day | +4.28% | ||
| 1 week | +1.90% | ||
| Current month | +14.94% | ||
| 1 month | +27.99% | ||
| 3 months | +32.20% | ||
| 6 months | -9.82% | ||
| Current year | -11.74% | ||
| 1 year | -4.32% | ||
| 3 years | -20.63% | ||
| 5 years | -69.48% | ||
| 10 years | -79.23% |
Volumes
marketsDaily volume
621,492
Estimated daily volume
3,757,859
Avg. Volume 20 sessions
5,034,004
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
65,039,331.68
Record volume 1
29,448,780
Record volume 2
27,682,342
Record volume 3
25,284,760
Capital turnover ratio
0.04
Float rotation
0.04
Basic data
Market Cap (USD)
1,441,714,883
Net sales (USD)
1,891,000,000
Number of employees
2,555
Sales / Employee (USD)
740,117
Free-Float
93.82 %
Free-Float capitalization (USD)
1,423,519,747
Average Daily Capital Traded
4.51%
Indicators
Moving average 5 days
12.63
Moving average 20 days
11.76
Moving average 50 days
11.12
Moving average 100 days
10.93
Price spread / (MMA5)
-2.27%
Price spread / (MMA20)
-9.00%
Price spread / (MMA50)
-13.90%
Price spread / (MMA100)
-15.42%
STIM
RSI 9 days
57.84
RSI 14 days
59.65
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.28% | +1.90% | -4.32% | -20.63% | 1.44B | |
| +8.31% | +6.36% | -16.75% | +74.47% | 131B | |
| +1.55% | -1.21% | -21.62% | +35.80% | 28.65B | |
| +9.63% | +11.80% | +58.22% | +157.04% | 29.41B | |
| +9.43% | +11.53% | -47.19% | +89.28% | 4.42B | |
| -2.10% | -4.39% | -35.77% | -22.02% | 3.94B | |
| -0.43% | -6.27% | -6.87% | -37.21% | 1.66B | |
| +0.24% | +2.62% | +16.31% | - | 1.64B | |
| +0.71% | -0.84% | -13.66% | -19.85% | 1.51B | |
| -0.61% | -3.18% | -23.07% | -6.83% | 1.01B | |
| Average | +3.11% | -1.88% | -9.47% | +27.78% | 20.46B | |
| Weighted average by Cap. | +7.14% | -2.78% | -7.26% | +76.73% |
Historical Quotes: Tripadvisor, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
94ebc24b9.CKt4aYBe37Z5WbpaCoOl9zfdhmGxGSNkY6NxfWjdPNE.TdghX7U97-QMFfszP_aRtRqZyROIRhFUW_JFSlGka-Nj_RMI0Gux6TsN8w
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:34:27 | 12.84 | 400 | 521,655 |
| 10:34:19 | 12.83 | 100 | 521,255 |
| 10:34:19 | 12.83 | 197 | 521,155 |
| 10:34:19 | 12.83 | 100 | 520,958 |
| 10:34:19 | 12.83 | 100 | 520,858 |
| 10:34:19 | 12.83 | 100 | 520,758 |
| 10:34:19 | 12.83 | 100 | 520,658 |
| 10:34:19 | 12.83 | 100 | 520,558 |
| 10:34:19 | 12.83 | 100 | 520,458 |
| 10:34:19 | 12.83 | 100 | 520,358 |
Course Extremes
| 1 week | 12.07 |  | 13.01 |
| 1 month | 9.9 | | 14.2 |
| Current year | 9.01 | | 15.23 |
| 1 year | 9.01 | | 20.16 |
| 3 years | 9.01 | | 28.76 |
| 5 years | 9.01 | | 42.62 |
| 10 years | 9.01 | | 71.69 |
Monthly variations
Annual variations
| 2026 | -14.90% | ||
| 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
