|
Market Closed -
Nasdaq
16:00:00 2026-10-19 EDT
|
5-day change | 1st Jan Change | ||
| 9.270 USD | -0.54% |
|
+6.31% | -36.33% |
| 10-05 | No More Need to Do Your Shopping, Meta Will Handle It |  |
| 09-23 | Meta's Muse rekindles fears over winners and losers as personal AI agent emerges | RE |
Stock exchange
Nasdaq
TRIP 9.270 $
-0.54%
26.59M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRIP | 9.270USD | -0.54% | 26.59M $ | ||
CBOE
| TRIP | 9.270USD | -0.70% | 903K $ | |
|
Mexican S.E.
| TRIP * | 164.26MXN | +2.07% | 4.13M $ | |
|
Borsa Italiana
| 1TRIP | 7.364EUR | +0.19% | 15.41K € | |
|
Boerse Muenchen
| T6A | 8.269EUR | +0.18% | 1.12K € | |
|
Wiener Boerse
| TRIP | 8.248EUR | -2.41% | 24.74 € | |
|
Tradegate
| T6A | 8.282EUR | -0.31% | 8.28 € | |
|
Deutsche Boerse AG
| T6A | 8.210EUR | +0.22% | 0 € | |
|
Swiss Exchange
| TRIP | 7.678CHF | -1.34% | 0 CHF | |
|
Börse Stuttgart
| T6A | 8.232EUR | -0.12% | 0 € | |
|
Swiss Exchange
| TRIP | 9.296USD | -1.55% | 0 $ | |
| T1RI34 | 48.28BRL | +3.85% | 3.77K R$ | ||
| TRIP | 7,505.00ARS | -0.20% | 10.07M $ | ||
|
Buenos Aires S.E.
| TRIPD | 4.865USD | -2.31% | 1.67K $ |
Quotes 5-day view: Tripadvisor, Inc.
Delayed Quote Nasdaq
| 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | 2026-10-19 | |
|---|---|---|---|---|---|
| Last | US$8.740 | US$8.930 | US$9.390 | US$9.320 | US$9.270 |
| Volume | 1,973,737 | 2,724,948 | 4,561,079 | 2,931,356 | 2,868,666 |
| Change | +0.23% | +2.17% | +5.15% | -0.75% | -0.54% |
| Opening | US$8.720 | US$8.760 | US$8.890 | US$9.480 | US$9.240 |
| High | US$8.850 | US$8.940 | US$9.470 | US$9.570 | US$9.365 |
| Low | US$8.660 | US$8.690 | US$8.890 | US$9.165 | US$9.090 |
Performance
| 1 day | -0.54% | ||
| 1 week | +6.31% | ||
| Current month | +10.75% | ||
| 1 month | +4.86% | ||
| 3 months | -36.42% | ||
| 6 months | -18.61% | ||
| Current year | -36.33% | ||
| 1 year | -39.45% | ||
| 3 years | -40.23% | ||
| 5 years | -74.43% | ||
| 10 years | -85.49% |
Volumes
marketsDaily volume
2,868,668
Estimated daily volume
2,868,668
Avg. Volume 20 sessions
3,067,498
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
28,435,706.46
Record volume 1
29,448,780
Record volume 2
27,682,342
Record volume 3
25,284,760
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
1,092,297,867
Net sales (USD)
1,891,000,000
Number of employees
2,465
Sales / Employee (USD)
767,140
Free-Float
93.76%
Free-Float capitalization (USD)
1,077,519,665
Average Daily Capital Traded
2.6%
Indicators
Moving average 5 days
9.13
Moving average 20 days
8.653
Moving average 50 days
9.331
Moving average 100 days
11.24
Price spread / (MMA5)
-1.51%
Price spread / (MMA20)
-6.66%
Price spread / (MMA50)
+0.66%
Price spread / (MMA100)
+21.20%
STIM
RSI 9 days
65.52
RSI 14 days
56.51
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.54% | +6.31% | -39.45% | -40.23% | 1.09B | |
| -0.52% | +2.63% | -19.82% | +45.95% | 123B | |
| +0.74% | +4.05% | +38.31% | - | 37.26B | |
| +0.96% | +8.66% | +35.84% | +204.96% | 34.68B | |
| +0.31% | +8.09% | -9.97% | -29.40% | 32.89B | |
| -1.05% | +2.14% | -43.56% | +19.79% | 25.19B | |
| -0.97% | -4.14% | -9.12% | +31.48% | 22.56B | |
| +0.15% | +0.52% | +57.90% | +175.87% | 9.05B | |
| -0.10% | +1.16% | +7.30% | +214.16% | 8.95B | |
| -0.03% | +2.70% | +0.93% | -29.95% | 5.38B | |
| Average | -0.11% | +3.03% | +1.84% | +65.85% | 29.99B | |
| Weighted average by Cap. | -0.14% | +3.15% | -2.81% | +62.05% |
Historical Quotes: Tripadvisor, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5c6a95cc48dc01b.7oPEv9Ax1dG3wtJzX5LJpQlnoL8Mbt3RbVQWFhcgOC0.iMi03qNmjYOCtJsmC8aNnH8Vwuo1H-2yBxpjclkVQWGltvLsvAaluIGX4g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 9.270 | 372,408 | 2,451,508 |
| 15:59:59 | 9.290 | 100 | 2,079,100 |
| 15:59:59 | 9.290 | 100 | 2,079,000 |
| 15:59:59 | 9.290 | 100 | 2,078,900 |
| 15:59:59 | 9.290 | 100 | 2,078,800 |
| 15:59:59 | 9.290 | 200 | 2,078,700 |
| 15:59:59 | 9.280 | 101 | 2,078,500 |
| 15:59:59 | 9.280 | 100 | 2,078,399 |
| 15:59:59 | 9.280 | 100 | 2,078,299 |
| 15:59:59 | 9.280 | 100 | 2,078,199 |
Price Extremes
| 1 week | 8.69 |  | 9.57 |
| 1 month | 8.02 | | 9.57 |
| Current year | 8.02 | | 15.23 |
| 1 year | 8.02 | | 17.82 |
| 3 years | 8.02 | | 28.76 |
| 5 years | 8.02 | | 37.21 |
| 10 years | 8.02 | | 69 |
Monthly variations
Annual variations
| 2026 | -36.33% | ||
| 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
