|
Market Closed -
Nasdaq
20:00:00 26/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 9.240 USD | -1.81% |
|
-0.32% | -36.54% |
| 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 9.240 $
-1.81%
37M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRIP | 9.240USD | -1.81% | 37M $ | ||
CBOE
| TRIP | 9.255USD | -1.75% | 901K $ | |
|
Mexican S.E.
| TRIP * | 164.26MXN | +2.07% | 4.13M $ | |
|
Borsa Italiana
| 1TRIP | 7.364EUR | +0.19% | 15.41K € | |
|
Tradegate
| T6A | 8.204EUR | -0.92% | 738.36 € | |
|
Deutsche Boerse AG
| T6A | 8.314EUR | +1.24% | 83.14 € | |
|
Swiss Exchange
| TRIP | 7.691CHF | -1.80% | 0 CHF | |
|
Wiener Boerse
| TRIP | 8.480EUR | -0.93% | 0 € | |
|
Börse Stuttgart
| T6A | 8.258EUR | +0.32% | 0 € | |
|
Boerse Muenchen
| T6A | 8.266EUR | +0.13% | 0 € | |
|
Swiss Exchange
| TRIP | 9.296USD | -2.27% | 0 $ | |
| T1RI34 | 50.15BRL | +6.36% | 1.55K R$ | ||
| TRIP | 7,760.00ARS | +0.52% | 329M $ | ||
|
Buenos Aires S.E.
| TRIPD | 5.110USD | +1.79% | 10.22 $ |
Quotes 5-day view: Tripadvisor, Inc.
Delayed Quote Nasdaq
| 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | |
|---|---|---|---|---|---|
| Last | US$9.510 | US$9.440 | US$9.670 | US$9.410 | US$9.240 |
| Volume | 3,440,524 | 2,562,001 | 2,845,846 | 2,554,031 | 4,003,924 |
| Change | +2.59% | -0.74% | +2.44% | -2.69% | -1.81% |
| Opening | US$9.360 | US$9.510 | US$9.520 | US$9.580 | US$9.390 |
| High | US$9.680 | US$9.520 | US$9.715 | US$9.630 | US$9.430 |
| Low | US$9.350 | US$9.255 | US$9.350 | US$9.360 | US$9.140 |
Performance
| 1 day | -1.81% | ||
| 1 week | -0.32% | ||
| Current month | +10.39% | ||
| 1 month | +9.87% | ||
| 3 months | -32.55% | ||
| 6 months | -17.43% | ||
| Current year | -36.54% | ||
| 1 year | -44.40% | ||
| 3 years | -36.23% | ||
| 5 years | -72.80% | ||
| 10 years | -85.04% |
Volumes
marketsDaily volume
4,003,924
Estimated daily volume
4,003,924
Avg. Volume 20 sessions
2,937,026
Daily volume ratio
1.36
Avg. Volume 20 sessions USD
27,138,120.24
Record volume 1
29,448,780
Record volume 2
27,682,342
Record volume 3
25,284,760
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
1,082,921,920
Net sales (USD)
1,891,000,000
Number of employees
2,465
Sales / Employee (USD)
767,140
Free-Float
93.75%
Free-Float capitalization (USD)
1,068,105,931
Average Daily Capital Traded
2.51%
Indicators
Moving average 5 days
9.454
Moving average 20 days
8.902
Moving average 50 days
9.193
Moving average 100 days
11.13
Price spread / (MMA5)
+2.32%
Price spread / (MMA20)
-3.66%
Price spread / (MMA50)
-0.51%
Price spread / (MMA100)
+20.43%
STIM
RSI 9 days
59.45
RSI 14 days
55.51
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.81% | -0.32% | -44.40% | -36.23% | 1.08B | |
| -1.73% | -5.82% | -25.60% | +39.59% | 115B | |
| +2.97% | +0.76% | +40.22% | - | 37.82B | |
| -1.74% | -2.66% | +29.76% | +198.79% | 34.08B | |
| -1.31% | -1.37% | -7.45% | -31.54% | 34.09B | |
| +0.33% | +0.81% | -45.17% | +14.13% | 25.13B | |
| -0.16% | -0.89% | -5.83% | +37.95% | 22.16B | |
| +4.60% | +8.08% | +69.28% | +272.64% | 9.8B | |
| -0.47% | +1.55% | +7.43% | +224.23% | 9.07B | |
| +1.93% | -1.04% | -2.13% | -28.50% | 5.32B | |
| Average | +0.55% | +0.21% | +1.61% | +76.78% | 29.36B | |
| Weighted average by Cap. | +0.33% | -2.00% | -4.23% | +62.42% |
Historical Quotes: Tripadvisor, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b2efed85c1bc88f147c1359.Ftvot8Z-Djsp-HC0KVKRPM7Ztn1yIHdEQaSy2YTJaK0.XrWi5p5OXFpntTvrRR_GdKOA-CQLGSYeNJH7lOeaCphM4q6O9RB3Ax3VQA
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:00:00 | 9.240 | 1,123,040 | 3,607,750 |
| 19:59:58 | 9.250 | 159 | 2,484,710 |
| 19:59:58 | 9.255 | 124 | 2,484,551 |
| 19:59:58 | 9.255 | 600 | 2,484,427 |
| 19:59:58 | 9.255 | 200 | 2,483,827 |
| 19:59:58 | 9.255 | 100 | 2,483,627 |
| 19:59:57 | 9.255 | 100 | 2,483,527 |
| 19:59:57 | 9.255 | 100 | 2,483,427 |
| 19:59:56 | 9.250 | 447 | 2,483,327 |
| 19:59:56 | 9.250 | 158 | 2,482,880 |
Price Extremes
| 1 week | 9.14 |  | 9.72 |
| 1 month | 8.15 | | 9.72 |
| Current year | 8.02 | | 15.23 |
| 1 year | 8.02 | | 17.53 |
| 3 years | 8.02 | | 28.76 |
| 5 years | 8.02 | | 37.21 |
| 10 years | 8.02 | | 69 |
Monthly variations
Annual variations
| 2026 | -36.54% | ||
| 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
