EODData

MEMBERSHIP REGISTER LOG IN

FRA, T6A: TripAdvisor Inc

22 Dec 2025
LAST:

11.98

CHANGE:
 0.17		OPEN:
11.81		HIGH:
11.98		ASK:
0.00		VOLUME:
15
CHG(%):
1.40		PREV:
11.82		LOW:
11.78		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Dec 2511.8111.9811.7811.9815
19 Dec 2512.0012.0011.8211.8220
18 Dec 2512.2812.4412.0212.0220
17 Dec 2512.7012.7112.2812.2820
16 Dec 2512.5112.7912.5112.6920
15 Dec 2512.8713.0512.6712.6720
12 Dec 2513.0013.0812.8612.8620
10 Dec 2512.9613.2812.9613.28105
09 Dec 2512.7813.2412.7813.031.4K
08 Dec 2513.0713.0712.7412.761.4K

PROFILE

Name:TripAdvisor Inc
About:TripAdvisor, Inc., an online travel company, engages in the provision of travel guidance products and services worldwide. The company operates through three segments: Brand Tripadvisor, Viator, and TheFork. The Brand Tripadvisor segment offers travel guidance platforms for travelers to discover, generate, and share authentic user-generated content in the form of ratings and reviews and opinions for destinations, points-of-interest, experiences, accommodations, restaurants, and cruises. The Viator segment operates an online marketplace that connects travelers to discover and book tours, activities, and attractions from experience operators. TheFork segment provides an online marketplace, which enables diners to discover and book online reservations at restaurants. The company was founded in 2000 and is headquartered in Needham, Massachusetts.
Address:400 1st Avenue, Needham, MA, United States, 02494
Website:https://www.tripadvisor.com
ISIN:US8969452015
LEI:549300XVG45PT5BART17

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:31.91 
Forward P/E:10.47 
PEG Ratio:0.45 
Price to Sales:0.82 
Price to Book:2.42 
Profit Margin:0.03 
Operating Margin:0.12 
Return on Assets:0.03 
Return on Equity:0.09 
Revenue:1.623B 
EBITDA:230.25M 
Shares:116.13M 
Market Cap:1.391B 

TECHNICAL INDICATORS

MA5:12.151.5%
MA10:12.544.6%
MA20:12.726.2%
MA50:13.089.2%
MA100:13.9116.1%
MA200:13.2510.6%
STO9:11.26 
STO14:11.26 
RSI14:32.42 
WPR14:-88.74 
MTM14:-0.94
ROC14:-0.07 
ATR:0.32 
Week High:13.058.9%
Week Low:11.781.7%
Month High:13.2810.9%
Month Low:11.7810.6%
Year High:17.7348.0%
Year Low:9.5126.0%
Volatility:53.61 

RECENT DIVIDENDS

Date Amount
19 Nov 2019$3.00