|
Market Closed -
Nasdaq
21:00:00 21/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 10.00 USD | -0.30% |
|
-6.89% | -31.32% |
| 08-11 | TripAdvisor's Visibility Into Recovery Remains Limited, UBS Says | MT |
| 08-11 | UBS Adjusts Price Target on TripAdvisor to $12 From $15, Maintains Neutral Rating | MT |
Stock exchange
Nasdaq
TRIP 10.00 $
-0.30%
25.44M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRIP | 10.00USD | -0.30% | 25.44M $ | ||
CBOE
| TRIP | 10.00USD | -0.25% | 770K $ | |
|
Borsa Italiana
| 1TRIP | 8.622EUR | -5.11% | 5.9K € | |
|
Börse Stuttgart
| T6A | 8.612EUR | +0.91% | 4.31K € | |
|
Mexican S.E.
| TRIP * | 171.00MXN | +0.77% | 1.2K $ | |
|
Deutsche Boerse AG
| T6A | 8.428EUR | -1.08% | 0 € | |
|
Tradegate
| T6A | 8.558EUR | -0.33% | 0 € | |
|
Swiss Exchange
| TRIP | 8.096CHF | -4.11% | 0 CHF | |
|
Wiener Boerse
| TRIP | 8.640EUR | +0.14% | 0 € | |
|
Boerse Muenchen
| T6A | 8.611EUR | +0.29% | 0 € | |
|
Swiss Exchange
| TRIP | 10.13USD | -3.83% | 0 $ | |
| T1RI34 | 51.44BRL | -1.08% | 102.88 R$ | ||
| TRIP | 7,995.00ARS | +0.76% | 15.98M $ | ||
|
Buenos Aires S.E.
| TRIPD | 5.200USD | -0.57% | 1.18K $ |
Quotes 5-day view: Tripadvisor, Inc.
Delayed Quote Nasdaq
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | US$10.17 | US$10.23 | US$10.40 | US$10.03 | US$10.00 |
| Volume | 3,915,342 | 3,260,278 | 3,606,154 | 3,288,148 | 2,543,637 |
| Change | -5.31% | +0.59% | +1.66% | -3.56% | -0.30% |
| Opening | US$10.59 | US$10.23 | US$10.27 | US$10.38 | US$10.03 |
| High | US$10.68 | US$10.41 | US$10.65 | US$10.39 | US$10.15 |
| Low | US$10.09 | US$10.12 | US$10.20 | US$9.965 | US$9.935 |
Performance
| 1 day | -0.30% | ||
| 1 week | -6.89% | ||
| Current month | -29.40% | ||
| 1 month | -25.87% | ||
| 3 months | -0.79% | ||
| 6 months | -0.60% | ||
| Current year | -31.32% | ||
| 1 year | -43.47% | ||
| 3 years | -34.81% | ||
| 5 years | -70.35% | ||
| 10 years | -84.04% |
Volumes
marketsDaily volume
2,543,637
Estimated daily volume
2,543,637
Avg. Volume 20 sessions
4,256,599
Daily volume ratio
0.6
Avg. Volume 20 sessions USD
42,565,990
Record volume 1
29,448,780
Record volume 2
27,682,342
Record volume 3
25,284,760
Capital turnover ratio
0.04
Float rotation
0.04
Basic data
Market Cap (USD)
1,171,993,420
Net sales (USD)
1,891,000,000
Number of employees
2,465
Sales / Employee (USD)
767,140
Free-Float
93.77 %
Free-Float capitalization (USD)
1,156,235,160
Average Daily Capital Traded
3.63%
Indicators
Moving average 5 days
10.17
Moving average 20 days
12.24
Moving average 50 days
12.96
Moving average 100 days
11.91
Price spread / (MMA5)
+1.66%
Price spread / (MMA20)
+22.42%
Price spread / (MMA50)
+29.58%
Price spread / (MMA100)
+19.12%
STIM
RSI 9 days
26.53
RSI 14 days
30.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.30% | -6.89% | -43.47% | -34.81% | 1.17B | |
| -0.12% | -1.15% | -8.40% | +69.13% | 158B | |
| -0.78% | -3.32% | +49.73% | +198.94% | 38.6B | |
| -0.69% | +2.51% | -28.97% | +17.24% | 29.04B | |
| -0.54% | +0.07% | -41.42% | +58.85% | 5.69B | |
| -1.87% | -2.96% | -38.61% | -30.91% | 3.94B | |
| -0.36% | +3.87% | +17.60% | - | 1.89B | |
| +1.20% | -1.78% | -3.58% | -42.82% | 1.83B | |
| +1.70% | +5.27% | -21.53% | -19.78% | 1.52B | |
| +0.62% | +4.39% | -25.57% | -0.10% | 972M | |
| Average | -0.11% | -0.57% | -14.42% | +23.97% | 24.22B | |
| Weighted average by Cap. | -0.31% | -1.00% | -2.95% | +79.63% |
Historical Quotes: Tripadvisor, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e.AAUKrbRAeOsKdoUG-XcLi4vXE7apho_5Ryp3uYAGxBk.T1RtlMQzHoBTG7d_tyVUs--YR8D4sbq-DXsoj8dLlVtoX3Dj4Tgyn0lO1A
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 10.00 | 430,985 | 2,024,592 |
| 20:59:58 | 9.990 | 117 | 1,593,607 |
| 20:59:57 | 10.00 | 100 | 1,593,490 |
| 20:59:55 | 9.995 | 500 | 1,593,390 |
| 20:59:55 | 10.00 | 200 | 1,592,890 |
| 20:59:55 | 10.00 | 100 | 1,592,690 |
| 20:59:55 | 10.00 | 100 | 1,592,590 |
| 20:59:55 | 10.00 | 100 | 1,592,490 |
| 20:59:55 | 10.00 | 100 | 1,592,390 |
| 20:59:55 | 10.00 | 100 | 1,592,290 |
Course Extremes
| 1 week | 9.94 |  | 10.64 |
| 1 month | 9.94 | | 15.04 |
| Current year | 9.01 | | 15.23 |
| 1 year | 9.01 | | 20.16 |
| 3 years | 9.01 | | 28.76 |
| 5 years | 9.01 | | 39.04 |
| 10 years | 9.01 | | 69 |
Monthly variations
Annual variations
| 2026 | -31.32% | ||
| 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
