|
Market Closed -
Nasdaq
21:00:00 11/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 9.090 USD | +3.00% |
|
-2.52% | -37.57% |
| 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 9.090 $
+3.00%
79.57M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRIP | 9.090USD | +3.00% | 79.57M $ | ||
CBOE
| TRIP | 9.085USD | +2.95% | 3.06M $ | |
|
Borsa Italiana
| 1TRIP | 7.806EUR | -4.29% | 26.84K € | |
|
Tradegate
| T6A | 7.836EUR | +3.08% | 12.91K € | |
|
Mexican S.E.
| TRIP * | 150.50MXN | -1.63% | 203K $ | |
|
Deutsche Boerse AG
| T6A | 7.808EUR | +2.95% | 0 € | |
|
Swiss Exchange
| TRIP | 7.234CHF | +2.32% | 0 CHF | |
|
Wiener Boerse
| TRIP | 7.446EUR | -2.36% | 0 € | |
|
Börse Stuttgart
| T6A | 7.846EUR | +3.29% | 0 € | |
|
Boerse Muenchen
| T6A | 7.802EUR | +2.90% | 0 € | |
|
Swiss Exchange
| TRIP | 8.866USD | +1.76% | 0 $ | |
| T1RI34 | 44.06BRL | -2.09% | 396.54 R$ | ||
| TRIP | 7,270.00ARS | +2.47% | 22.77M $ | ||
|
Buenos Aires S.E.
| TRIPD | 4.570USD | -2.97% | 1.43K $ |
Quotes 5-day view: Tripadvisor, Inc.
Delayed Quote Nasdaq
| 04/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | |
|---|---|---|---|---|---|
| Last | US$9.325 | US$9.085 | US$8.820 | US$8.825 | US$9.090 |
| Volume | 3,030,588 | 3,947,311 | 7,814,859 | 6,119,456 | 8,753,905 |
| Change | +0.38% | -2.57% | -2.92% | +0.06% | +3.00% |
| Opening | US$9.140 | US$9.190 | US$8.990 | US$8.590 | US$8.940 |
| High | US$9.530 | US$9.279 | US$9.240 | US$8.900 | US$9.150 |
| Low | US$9.110 | US$8.970 | US$8.740 | US$8.410 | US$8.805 |
Performance
| 1 day | +3.00% | ||
| 1 week | -2.52% | ||
| Current month | -4.52% | ||
| 1 month | -16.99% | ||
| 3 months | -23.68% | ||
| 6 months | -7.53% | ||
| Current year | -37.57% | ||
| 1 year | -49.22% | ||
| 3 years | -41.17% | ||
| 5 years | -73.71% | ||
| 10 years | -85.27% |
Volumes
marketsDaily volume
8,753,905
Estimated daily volume
8,753,905
Avg. Volume 20 sessions
3,399,680
Daily volume ratio
2.57
Avg. Volume 20 sessions USD
30,903,091.2
Record volume 1
29,448,780
Record volume 2
27,682,342
Record volume 3
25,284,760
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
1,065,342,018
Net sales (USD)
1,891,000,000
Number of employees
2,465
Sales / Employee (USD)
767,140
Free-Float
93.78 %
Free-Float capitalization (USD)
1,051,090,480
Average Daily Capital Traded
2.9%
Indicators
Moving average 5 days
9.029
Moving average 20 days
9.814
Moving average 50 days
12.06
Moving average 100 days
11.69
Price spread / (MMA5)
-0.67%
Price spread / (MMA20)
+7.97%
Price spread / (MMA50)
+32.62%
Price spread / (MMA100)
+28.59%
RSI 9 days
20.46
RSI 14 days
25.82
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.00% | -2.52% | -49.22% | -41.17% | 1.07B | |
| +0.01% | -10.02% | -20.92% | +36.61% | 131B | |
| +1.43% | -5.77% | +26.87% | +158.85% | 33.71B | |
| +0.83% | -4.90% | -47.86% | +8.42% | 24.57B | |
| +2.06% | -9.94% | -50.26% | +26.49% | 4.71B | |
| -2.22% | -12.06% | -53.40% | -38.33% | 3.12B | |
| +0.47% | -0.56% | +7.91% | - | 1.88B | |
| -0.91% | -5.79% | -10.07% | -45.12% | 1.59B | |
| -1.96% | -1.43% | -18.22% | -21.57% | 1.59B | |
| -4.18% | -7.75% | -41.07% | -5.43% | 939M | |
| Average | -0.15% | -6.36% | -25.62% | +8.75% | 20.38B | |
| Weighted average by Cap. | +0.33% | -8.51% | -17.31% | +50.48% |
Historical Quotes: Tripadvisor, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b0ca32bdab419c4392.sXUZdBN-IH-sOE7l6RH-EEsO_ljvHaf4nU5OsI-IPjg.5hhgRlcIUEnAXTekvGedZipmjiK7ddO-xHx86uK-Z2njQXcAVjp4SthwGw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 9.090 | 2,862,657 | 7,630,882 |
| 20:59:59 | 9.090 | 100 | 4,768,225 |
| 20:59:59 | 9.090 | 200 | 4,768,125 |
| 20:59:59 | 9.090 | 100 | 4,767,925 |
| 20:59:59 | 9.090 | 125 | 4,767,825 |
| 20:59:59 | 9.090 | 100 | 4,767,700 |
| 20:59:59 | 9.090 | 200 | 4,767,600 |
| 20:59:59 | 9.090 | 100 | 4,767,400 |
| 20:59:59 | 9.090 | 200 | 4,767,300 |
| 20:59:59 | 9.090 | 500 | 4,767,100 |
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 | -37.57% | ||
| 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
