|
Market Closed -
Nasdaq
21:00:00 10/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 8.825 USD | +0.06% |
|
-5.01% | -39.39% |
| 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 8.825 $
+0.06%
54M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRIP | 8.825USD | +0.06% | 54M $ | ||
CBOE
| TRIP | 8.825USD | +0.23% | 1.86M $ | |
|
Borsa Italiana
| 1TRIP | 7.806EUR | -4.29% | 26.84K € | |
|
Mexican S.E.
| TRIP * | 150.50MXN | -1.63% | 203K $ | |
|
Tradegate
| T6A | 7.602EUR | +0.42% | 6.8K € | |
|
Wiener Boerse
| TRIP | 7.626EUR | -2.36% | 6.25K € | |
|
Börse Stuttgart
| T6A | 7.596EUR | -2.59% | 2.28K € | |
|
Deutsche Boerse AG
| T6A | 7.568EUR | -0.21% | 0 € | |
|
Swiss Exchange
| TRIP | 7.070CHF | -2.46% | 0 CHF | |
|
Boerse Muenchen
| T6A | 7.582EUR | 0.00% | 0 € | |
|
Swiss Exchange
| TRIP | 8.713USD | -2.58% | 0 $ | |
| T1RI34 | 44.06BRL | -2.09% | 396.54 R$ | ||
| TRIP | 7,095.00ARS | -0.77% | 36.51M $ | ||
|
Buenos Aires S.E.
| TRIPD | 4.570USD | -2.97% | 1.43K $ |
Quotes 5-day view: Tripadvisor, Inc.
Delayed Quote Nasdaq
| 03/09/2026 | 04/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | |
|---|---|---|---|---|---|
| Last | US$9.290 | US$9.325 | US$9.085 | US$8.820 | US$8.825 |
| Volume | 2,716,604 | 3,030,588 | 3,947,311 | 7,814,859 | 6,119,456 |
| Change | -3.33% | +0.38% | -2.57% | -2.92% | +0.06% |
| Opening | US$9.710 | US$9.140 | US$9.190 | US$8.990 | US$8.590 |
| High | US$9.865 | US$9.530 | US$9.279 | US$9.240 | US$8.900 |
| Low | US$9.270 | US$9.110 | US$8.970 | US$8.740 | US$8.410 |
Performance
| 1 day | +0.06% | ||
| 1 week | -5.01% | ||
| Current month | -7.30% | ||
| 1 month | -18.14% | ||
| 3 months | -23.73% | ||
| 6 months | -12.97% | ||
| Current year | -39.39% | ||
| 1 year | -50.31% | ||
| 3 years | -43.68% | ||
| 5 years | -74.48% | ||
| 10 years | -85.70% |
Volumes
marketsDaily volume
6,119,456
Estimated daily volume
6,119,456
Avg. Volume 20 sessions
3,197,443
Daily volume ratio
1.91
Avg. Volume 20 sessions USD
28,217,434.48
Record volume 1
29,448,780
Record volume 2
27,682,342
Record volume 3
25,284,760
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
1,034,284,193
Net sales (USD)
1,891,000,000
Number of employees
2,465
Sales / Employee (USD)
767,140
Free-Float
93.78 %
Free-Float capitalization (USD)
1,020,448,129
Average Daily Capital Traded
2.73%
Indicators
Moving average 5 days
9.069
Moving average 20 days
9.909
Moving average 50 days
12.15
Moving average 100 days
11.71
Price spread / (MMA5)
+2.76%
Price spread / (MMA20)
+12.28%
Price spread / (MMA50)
+37.71%
Price spread / (MMA100)
+32.72%
STIM
RSI 9 days
20.24
RSI 14 days
25.71
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.06% | -5.01% | -50.31% | -43.68% | 1.03B | |
| +0.52% | -10.66% | -20.39% | +38.66% | 131B | |
| +1.57% | -8.66% | +28.49% | +152.17% | 33.23B | |
| -1.25% | -6.52% | -46.62% | +7.86% | 24.37B | |
| +0.04% | -14.09% | -48.69% | +25.56% | 4.62B | |
| -1.85% | -11.48% | -53.09% | -37.92% | 3.19B | |
| -2.88% | -3.58% | +3.89% | - | 1.87B | |
| -0.91% | -5.79% | -10.07% | -45.12% | 1.6B | |
| -1.96% | -1.43% | -18.15% | -19.41% | 1.59B | |
| -2.68% | -2.87% | -41.68% | +0.62% | 980M | |
| Average | -0.85% | -6.00% | -25.66% | +8.75% | 20.35B | |
| Weighted average by Cap. | +0.42% | -9.55% | -16.64% | +50.40% |
Historical Quotes: Tripadvisor, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7706c4f60d4.6s6eVSkOD4MgFI88PDA_9EX4HGbJzthj-LVE28UnH8Q.rZmsH2hJQdNocP5oa0lOuSzLKja7v68vks03iPRsZfSeorM_YUNX6lFCxg
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 8.825 | 605,157 | 5,343,345 |
| 20:59:59 | 8.820 | 378 | 4,738,188 |
| 20:59:57 | 8.820 | 100 | 4,737,810 |
| 20:59:55 | 8.825 | 267 | 4,737,710 |
| 20:59:55 | 8.825 | 207 | 4,737,443 |
| 20:59:55 | 8.825 | 100 | 4,737,236 |
| 20:59:55 | 8.825 | 100 | 4,737,136 |
| 20:59:55 | 8.825 | 100 | 4,737,036 |
| 20:59:55 | 8.825 | 100 | 4,736,936 |
| 20:59:55 | 8.825 | 100 | 4,736,836 |
Price Extremes
| 1 week | 8.41 |  | 9.28 |
| 1 month | 8.41 | | 11.1 |
| Current year | 8.41 | | 15.23 |
| 1 year | 8.41 | | 20.16 |
| 3 years | 8.41 | | 28.76 |
| 5 years | 8.41 | | 39.04 |
| 10 years | 8.41 | | 69 |
Monthly variations
Annual variations
| 2026 | -39.39% | ||
| 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
