|
Market Closed -
Nasdaq
16:00:00 2026-09-28 EDT
|
5-day change | 1st Jan Change | ||
| 8.410 USD | 0.00% |
|
-4.43% | -42.24% |
| 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 8.410 $
0.00%
36.57M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRIP | 8.410USD | 0.00% | 36.57M $ | ||
CBOE
| TRIP | 8.410USD | -0.06% | 1M $ | |
|
Tradegate
| T6A | 7.404EUR | +0.24% | 6.9K € | |
|
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 $ | |
|
Deutsche Boerse AG
| T6A | 7.222EUR | -1.66% | 0 € | |
|
Swiss Exchange
| TRIP | 6.870CHF | -4.10% | 0 CHF | |
|
Börse Stuttgart
| T6A | 7.268EUR | -1.52% | 0 € | |
|
Boerse Muenchen
| T6A | 7.358EUR | -0.03% | 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
| 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | |
|---|---|---|---|---|---|
| Last | US$8.550 | US$8.040 | US$8.520 | US$8.410 | US$8.410 |
| Volume | 6,241,602 | 6,287,291 | 6,992,536 | 3,708,404 | 4,348,727 |
| Change | -2.84% | -5.96% | +5.97% | -1.29% | 0.00% |
| Opening | US$8.990 | US$8.450 | US$8.060 | US$8.470 | US$8.380 |
| High | US$8.990 | US$8.480 | US$8.645 | US$8.830 | US$8.430 |
| Low | US$8.500 | US$8.020 | US$8.060 | US$8.340 | US$8.150 |
Performance
| 1 week | -4.43% | ||
| Current month | -11.66% | ||
| 1 month | -14.79% | ||
| 3 months | -38.88% | ||
| 6 months | -16.82% | ||
| Current year | -42.24% | ||
| 1 year | -50.93% | ||
| 3 years | -49.31% | ||
| 5 years | -75.93% | ||
| 10 years | -86.88% |
Volumes
marketsDaily volume
4,348,727
Estimated daily volume
4,348,727
Avg. Volume 20 sessions
5,178,501
Daily volume ratio
0.84
Avg. Volume 20 sessions USD
43,551,193.41
Record volume 1
29,448,780
Record volume 2
27,682,342
Record volume 3
25,284,760
Capital turnover ratio
0.04
Float rotation
0.04
Basic data
Market Cap (USD)
985,646,466
Net sales (USD)
1,891,000,000
Number of employees
2,465
Sales / Employee (USD)
767,140
Free-Float
93.78%
Free-Float capitalization (USD)
972,461,049
Average Daily Capital Traded
4.42%
Indicators
Moving average 5 days
8.386
Moving average 20 days
9.005
Moving average 50 days
10.9
Moving average 100 days
11.42
Price spread / (MMA5)
-0.29%
Price spread / (MMA20)
+7.08%
Price spread / (MMA50)
+29.61%
Price spread / (MMA100)
+35.74%
RSI 9 days
34.07
RSI 14 days
32.72
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | -4.43% | -50.93% | -49.31% | 986M | |
| -0.05% | -2.76% | -26.16% | +31.95% | 123B | |
| +0.02% | -5.97% | +18.56% | +157.58% | 31.71B | |
| +1.19% | -1.85% | -47.44% | +13.71% | 25.13B | |
| +1.37% | -1.21% | -49.94% | +15.53% | 4.46B | |
| -2.48% | -2.94% | +10.71% | - | 1.84B | |
| -0.59% | -1.85% | -30.36% | -18.77% | 1.47B | |
| +0.10% | -1.16% | -14.03% | -47.21% | 1.46B | |
| -0.28% | 0.00% | +8.48% | +52.99% | 912M | |
| -1.90% | -5.60% | -35.64% | -3.20% | 874M | |
| Average | -0.26% | -2.81% | -21.68% | +17.03% | 19.2B | |
| Weighted average by Cap. | +0.12% | -3.30% | -21.70% | +48.63% |
Historical Quotes: Tripadvisor, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
88b866e.BoH0C7yfU_Wu9NR86haBcN45IgrWI5eL_UZzciquTsc.MuSibMbOP7bGnp4SuzuxN7VuammmQPGymBEAPx-cBbBOw8166McyvpqZuw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 8.410 | 427,827 | 2,708,471 |
| 15:59:59 | 8.420 | 971 | 2,280,644 |
| 15:59:59 | 8.420 | 1,400 | 2,279,673 |
| 15:59:59 | 8.420 | 200 | 2,278,273 |
| 15:59:59 | 8.420 | 100 | 2,278,073 |
| 15:59:59 | 8.420 | 330 | 2,277,973 |
| 15:59:59 | 8.420 | 100 | 2,277,643 |
| 15:59:59 | 8.420 | 100 | 2,277,543 |
| 15:59:59 | 8.420 | 300 | 2,277,443 |
| 15:59:59 | 8.420 | 100 | 2,277,143 |
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
