EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0QZS: TripAdvisor Inc.

20 Mar 2026
LAST:

9.188

CHANGE:
 0.14		OPEN:
9.230		HIGH:
9.239		ASK:
0.000		VOLUME:
8.2K
CHG(%):
1.53		PREV:
9.050		LOW:
9.100		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Mar 269.2309.2399.1009.1888.2K
19 Mar 269.4409.4409.0209.0501.4K
18 Mar 269.5009.5709.3509.369525
17 Mar 269.5509.9009.5509.6802.3K
16 Mar 269.4409.6509.2609.5607.7K
13 Mar 269.3309.4709.2009.2003.2K
12 Mar 269.7609.7609.3109.3103.7K
11 Mar 2610.21010.2909.6899.7694.7K
10 Mar 2610.47710.61010.06210.06212.3K
09 Mar 2610.09310.43910.04010.38111.8K

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

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

TECHNICAL INDICATORS

MA5:9.372.0%
MA10:9.564.0%
MA20:9.897.6%
MA50:11.4925.1%
MA100:13.1543.2%
MA200:14.8761.9%
STO9:8.87 
STO14:6.96 
RSI14:37.50 
WPR14:-91.01 
MTM14:-0.77
ROC14:-0.08 
ATR:0.44 
Week High:9.907.7%
Week Low:9.021.9%
Month High:11.0420.1%
Month Low:9.0261.9%
Year High:20.15119.3%
Year Low:9.021.9%
Volatility:77.49 

RECENT DIVIDENDS

Date Amount
19 Nov 2019$3.50