|
Market Closed -
Nasdaq
01:30:00 03/10/2026 am IST
|
5-day change | 1st Jan Change | ||
| 8.510 USD | +1.61% |
|
+1.19% | -41.55% |
| 23/09 | Meta's Muse rekindles fears over winners and losers as personal AI agent emerges | RE |
| 11/08 | TripAdvisor's Visibility Into Recovery Remains Limited, UBS Says | MT |
Stock exchange
Nasdaq
TRIP 8.510 $
+1.61%
1.94Cr
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TRIP | 8.510USD | +1.61% | 1.94Cr $ | ||
CBOE
| TRIP | 8.515USD | +1.67% | 6L $ | |
|
Borsa Italiana
| 1TRIP | 7.364EUR | +0.19% | 15.41T € | |
|
Tradegate
| T6A | 7.564EUR | +1.53% | 2.03T € | |
|
Mexican S.E.
| TRIP * | 152.00MXN | -3.30% | 22.8T $ | |
|
Deutsche Boerse AG
| T6A | 7.506EUR | +1.46% | 0 € | |
|
Swiss Exchange
| TRIP | 6.910CHF | -2.01% | 0 CHF | |
|
Wiener Boerse
| TRIP | 7.348EUR | -2.05% | 0 € | |
|
Börse Stuttgart
| T6A | 7.542EUR | +1.43% | 0 € | |
|
Boerse Muenchen
| T6A | 7.600EUR | +1.52% | 0 € | |
|
Swiss Exchange
| TRIP | 8.320USD | -1.63% | 0 $ | |
| T1RI34 | 43.50BRL | -2.16% | 2L R$ | ||
| TRIP | 6,945.00ARS | +1.54% | 41.04L $ | ||
|
Buenos Aires S.E.
| TRIPD | 4.375USD | 0.00% | 48.12 $ |
Quotes 5-day view: Tripadvisor, Inc.
Delayed Quote Nasdaq
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | $8.410 | $8.400 | $8.370 | $8.375 | $8.510 |
| Volume | 43,48,727 | 32,05,369 | 32,29,491 | 31,59,792 | 22,84,768 |
| Change | 0.00% | -0.12% | -0.36% | +0.06% | +1.61% |
| Opening | $8.380 | $8.420 | $8.440 | $8.430 | $8.400 |
| High | $8.430 | $8.420 | $8.600 | $8.510 | $8.560 |
| Low | $8.150 | $8.215 | $8.315 | $8.250 | $8.220 |
Performance
| 1 day | +1.61% | ||
| 1 week | +1.19% | ||
| Current month | +1.67% | ||
| 1 month | -11.45% | ||
| 3 months | -40.45% | ||
| 6 months | -21.57% | ||
| Current year | -41.55% | ||
| 1 year | -45.69% | ||
| 3 years | -48.42% | ||
| 5 years | -76.99% | ||
| 10 years | -86.53% |
Volumes
marketsDaily volume
22,84,768
Estimated daily volume
22,84,768
Avg. Volume 20 sessions
45,70,718
Daily volume ratio
0.5
Avg. Volume 20 sessions USD
3,88,96,810.18
Record volume 1
2,94,48,780
Record volume 2
2,76,82,342
Record volume 3
2,52,84,760
Capital turnover ratio
0.04
Float rotation
0.04
Basic data
Market Cap (USD)
99,73,66,400
Net sales (USD)
1,89,10,00,000
Number of employees
2,465
Sales / Employee (USD)
7,67,140
Free-Float
93.78%
Free-Float capitalization (USD)
98,40,24,201
Average Daily Capital Traded
3.9%
Indicators
Moving average 5 days
8.413
Moving average 20 days
8.76
Moving average 50 days
10.44
Moving average 100 days
11.33
Price spread / (MMA5)
-1.14%
Price spread / (MMA20)
+2.94%
Price spread / (MMA50)
+22.67%
Price spread / (MMA100)
+33.11%
RSI 9 days
33.39
RSI 14 days
32.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.61% | +1.19% | -45.69% | -48.42% | 100Cr | |
| -0.79% | -3.01% | -26.71% | +28.50% | 12TCr | |
| +3.02% | +0.32% | +32.00% | - | 3.6TCr | |
| +0.89% | +0.31% | +21.73% | +159.68% | 3.18TCr | |
| -2.27% | -5.10% | -19.07% | -43.00% | 2.93TCr | |
| -1.73% | -3.40% | -49.33% | +8.95% | 2.4TCr | |
| +1.56% | +2.55% | +50.04% | +167.38% | 915.97Cr | |
| +1.84% | -1.50% | +6.65% | +198.02% | 894.96Cr | |
| +1.56% | +3.71% | -9.19% | -33.52% | 503.03Cr | |
| -0.23% | -9.13% | +95.15% | +210.61% | 460.59Cr | |
| Average | +0.55% | -1.39% | +5.56% | +72.02% | 2.69TCr | |
| Weighted average by Cap. | -0.10% | -2.14% | -8.27% | +49.28% |
Historical Quotes: Tripadvisor, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2dfc9bd3b88e739fa3.UUV78FnwjJY8tUeY6bHBrnySI_x1NvnJjpjAZgnlvSs.ZQROqSOp7sFjgCzpjcmU1wXKcs0nZsv_-_2JF0SUjHMLCzaENpHK3X7hcw
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 8.510 | 3,52,653 | 19,58,958 |
| 01:29:59 am | 8.515 | 100 | 16,06,305 |
| 01:29:57 am | 8.515 | 100 | 16,06,205 |
| 01:29:56 am | 8.515 | 173 | 16,06,105 |
| 01:29:56 am | 8.515 | 100 | 16,05,932 |
| 01:29:56 am | 8.510 | 2,500 | 16,05,832 |
| 01:29:56 am | 8.510 | 100 | 16,03,332 |
| 01:29:56 am | 8.520 | 100 | 16,03,232 |
| 01:29:55 am | 8.510 | 100 | 16,03,132 |
| 01:29:55 am | 8.510 | 164 | 16,03,032 |
Price Extremes
| 1 week | 8.15 |  | 8.6 |
| 1 month | 8.02 | | 9.53 |
| Current year | 8.02 | | 15.23 |
| 1 year | 8.02 | | 17.82 |
| 3 years | 8.02 | | 28.76 |
| 5 years | 8.02 | | 39.04 |
| 10 years | 8.02 | | 69 |
Monthly variations
Annual variations
| 2026 | -41.55% | ||
| 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
- Stocks
- TRIP Stock
- Quotes Tripadvisor, Inc.
Select your edition
All financial news and data tailored to specific country editions
