|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 9.230 USD | -3.15% |
|
-1.48% | -36.06% |
| 05-15 | Starboard Value LP dissolves share stake in Salesforce, raises in Tripadvisor | RE |
| 05-07 | Tripadvisor, Inc., Q1 2026 Earnings Call, May 07, 2026 |
Quotes 5-day view: Tripadvisor, Inc.
Delayed Quote Nasdaq
| 13/05/2026 | 14/05/2026 | 15/05/2026 | 18/05/2026 | 19/05/2026 | |
|---|---|---|---|---|---|
| Last | 9.630 $ | 9.600 $ | 9.460 $ | 9.530 $ | 9.310 $ |
| Volume | 4,729,544 | 3,746,247 | 2,972,909 | 4,520,140 | 1,623,261 |
| Change | +1.90% | -0.31% | -1.46% | +0.74% | -3.15% |
| Opening | 9.330 $ | 9.650 $ | 9.570 $ | 9.510 $ | 9.470 $ |
| High | 9.775 $ | 9.716 $ | 9.690 $ | 9.845 $ | 9.700 $ |
| Low | 9.110 $ | 9.435 $ | 9.435 $ | 9.385 $ | 9.250 $ |
Performance
| 1 day | -2.99% | ||
| 1 week | -1.48% | ||
| Current month | -16.35% | ||
| 1 month | -18.90% | ||
| 3 months | -11.92% | ||
| 6 months | -35.99% | ||
| Current year | -36.06% | ||
| 1 year | -37.68% | ||
| 3 years | -41.37% | ||
| 5 years | -76.89% | ||
| 10 years | -85.28% |
Volumes
marketsDaily volume
1,623,261
Estimated daily volume
2,358,688
Avg. Volume 20 sessions
3,187,674
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
29,422,231.02
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
Capitalization (USD)
1,108,921,940
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)
1,094,999,820
Average Daily Capital Traded
2.65%
Indicators
Moving average 5 days
9.534
Moving average 20 days
10.75
Moving average 50 days
10.5
Moving average 100 days
11.53
Price spread / (MMA5)
+3.29%
Price spread / (MMA20)
+16.48%
Price spread / (MMA50)
+13.74%
Price spread / (MMA100)
+24.94%
STIM
RSI 9 days
26
RSI 14 days
32.69
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.15% | -1.48% | -37.68% | -41.37% | 1.11B | |
| +0.02% | -3.25% | -27.79% | +40.43% | 120B | |
| -0.08% | -5.23% | -26.54% | +48.24% | 31.06B | |
| -0.28% | -2.99% | +29.83% | +122.34% | 25.8B | |
| -0.43% | -8.31% | -20.49% | +4.88% | 4.85B | |
| -9.93% | -9.25% | -61.06% | +56.72% | 4.26B | |
| +0.74% | -5.75% | -20.23% | -21.61% | 1.46B | |
| -1.77% | -5.58% | -26.62% | -53.34% | 1.49B | |
| +4.16% | -1.11% | -4.81% | - | 1.25B | |
| +0.36% | +0.57% | +70.71% | +63.89% | 1.02B | |
| Average | -1.02% | -2.78% | -12.47% | +24.47% | 19.25B | |
| Weighted average by Cap. | -0.27% | -2.73% | -19.74% | +50.66% |
Historical Quotes: Tripadvisor, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
effe217bad16492c7929d.lN2EMGeBAPeAYbv_QHIWwc7z8C8RBXNTENU4kBJ3hsc.y7LqVTDyTa7mNfmPdgNeuL68xmB-NUVjaeNR8SEl3qrOj_xmH8BUv-oi1A
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:57:07 | 9.310 | 100 | 1,356,336 |
| 18:57:07 | 9.310 | 100 | 1,356,236 |
| 18:57:06 | 9.305 | 100 | 1,356,136 |
| 18:57:06 | 9.310 | 100 | 1,356,036 |
| 18:57:06 | 9.310 | 144 | 1,355,936 |
| 18:57:06 | 9.310 | 100 | 1,355,792 |
| 18:57:06 | 9.310 | 141 | 1,355,692 |
| 18:56:45 | 9.315 | 100 | 1,355,551 |
| 18:56:36 | 9.310 | 100 | 1,355,451 |
| 18:56:31 | 9.310 | 124 | 1,355,351 |
Course Extremes
| 1 week | 9.11 |  | 9.84 |
| 1 month | 9.11 | | 11.85 |
| Current year | 9.01 | | 15.23 |
| 1 year | 9.01 | | 20.16 |
| 3 years | 9.01 | | 28.76 |
| 5 years | 9.01 | | 44.99 |
| 10 years | 9.01 | | 71.69 |
Monthly variations
Annual variations
| 2026 | -34.55% | ||
| 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
- Equities
- TRIP Stock
- Quotes Tripadvisor, Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition