|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 12.80 USD | -1.39% |
|
-1.27% | -12.09% |
| 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
| 2026-06-18 | 2026-06-22 | 2026-06-23 | 2026-06-24 | 2026-06-25 | |
|---|---|---|---|---|---|
| Last | US$12.97 | US$12.36 | US$12.39 | US$12.98 | US$12.80 |
| Volume | 6,022,090 | 3,818,078 | 3,814,390 | 3,473,537 | 2,723,958 |
| Change | +2.82% | -4.67% | +0.24% | +4.76% | -1.39% |
| Opening | US$12.70 | US$12.71 | US$12.30 | US$12.37 | US$12.98 |
| High | US$13.01 | US$12.97 | US$12.73 | US$13.00 | US$13.14 |
| Low | US$12.44 | US$12.33 | US$12.07 | US$12.29 | US$12.61 |
Performance
| 1 day | -1.39% | ||
| 1 week | -1.27% | ||
| Current month | +14.49% | ||
| 1 month | +26.98% | ||
| 3 months | +34.60% | ||
| 6 months | -10.18% | ||
| Current year | -12.09% | ||
| 1 year | +2.40% | ||
| 3 years | -21.47% | ||
| 5 years | -69.79% | ||
| 10 years | -79.31% |
Volumes
marketsDaily volume
2,723,958
Estimated daily volume
2,723,958
Avg. Volume 20 sessions
4,882,929
Daily volume ratio
0.56
Avg. Volume 20 sessions USD
62,501,491.2
Record volume 1
29,448,780
Record volume 2
27,682,342
Record volume 3
25,284,760
Capital turnover ratio
0.04
Float rotation
0.04
Basic data
Market Cap (USD)
1,489,422,963
Net sales (USD)
1,891,000,000
Number of employees
2,555
Sales / Employee (USD)
740,117
Free-Float
93.82 %
Free-Float capitalization (USD)
1,470,625,728
Average Daily Capital Traded
4.2%
Indicators
Moving average 5 days
12.7
Moving average 20 days
12.02
Moving average 50 days
11.19
Moving average 100 days
10.92
Price spread / (MMA5)
-0.79%
Price spread / (MMA20)
-6.10%
Price spread / (MMA50)
-12.57%
Price spread / (MMA100)
-14.70%
STIM
RSI 9 days
67.35
RSI 14 days
65.88
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.39% | -1.27% | +2.40% | -21.47% | 1.49B | |
| -2.32% | +3.07% | -19.31% | +68.69% | 137B | |
| -4.27% | +4.17% | +51.40% | +139.48% | 30.12B | |
| -12.55% | -10.22% | -31.80% | +18.12% | 25.5B | |
| +0.87% | +11.58% | -45.17% | +92.72% | 4.95B | |
| -3.54% | -6.48% | -39.85% | -26.79% | 3.75B | |
| -0.58% | +0.59% | -5.96% | -35.43% | 1.71B | |
| +1.49% | -0.30% | +12.27% | - | 1.65B | |
| -0.52% | -1.45% | -14.94% | -20.41% | 1.52B | |
| -3.18% | -5.09% | -24.02% | -9.25% | 1.01B | |
| Average | -2.60% | +0.70% | -11.50% | +22.85% | 20.89B | |
| Weighted average by Cap. | -3.74% | +2.68% | -11.10% | +69.06% |
Historical Quotes: Tripadvisor, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5062e3e3d.COh4xiOp4xCK8JPidQlPhsIHHbzuajxU8Q1Dov4BFNk.S5IVj3Hxh0nNycbSMzsXtrtsU9GrNXpl3E8p-rB2Ra9YrxaLWc-OZf-Tow
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 12.80 | 331,571 | 2,190,867 |
| 15:59:59 | 12.80 | 255 | 1,859,296 |
| 15:59:59 | 12.80 | 100 | 1,859,041 |
| 15:59:59 | 12.80 | 120 | 1,858,941 |
| 15:59:59 | 12.80 | 100 | 1,858,821 |
| 15:59:59 | 12.80 | 100 | 1,858,721 |
| 15:59:58 | 12.80 | 100 | 1,858,621 |
| 15:59:58 | 12.80 | 100 | 1,858,521 |
| 15:59:58 | 12.80 | 100 | 1,858,421 |
| 15:59:58 | 12.80 | 100 | 1,858,321 |
Course Extremes
| 1 week | 12.07 |  | 13.14 |
| 1 month | 10.03 | | 14.2 |
| Current year | 9.01 | | 15.23 |
| 1 year | 9.01 | | 20.16 |
| 3 years | 9.01 | | 28.76 |
| 5 years | 9.01 | | 42.48 |
| 10 years | 9.01 | | 71.69 |
Monthly variations
Annual variations
| 2026 | -12.09% | ||
| 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
