Tripadvisor Stock Price History

TRIP Stock  USD 14.33  0.23  1.63%   
Below is the normalized historical share price chart for TripAdvisor extending back to December 07, 2011. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of TripAdvisor stands at 14.33, as last reported on the 30th of November, with the highest price reaching 14.38 and the lowest price hitting 14.10 during the day.
IPO Date
21st of December 2011
200 Day MA
19.1307
50 Day MA
14.8452
Beta
1.363
 
Yuan Drop
 
Covid
If you're considering investing in TripAdvisor Stock, it is important to understand the factors that can impact its price. Currently, TripAdvisor is not too volatile. TripAdvisor owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0403, which indicates the firm had a 0.0403% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for TripAdvisor, which you can use to evaluate the volatility of the company. Please validate TripAdvisor's Risk Adjusted Performance of 0.0168, semi deviation of 3.24, and Coefficient Of Variation of 7777.65 to confirm if the risk estimate we provide is consistent with the expected return of 0.1%.
  
At this time, TripAdvisor's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 11/30/2024, Total Stockholder Equity is likely to grow to about 1 B, though Common Stock is likely to grow to (617.3 M). . At this time, TripAdvisor's Price Earnings Ratio is relatively stable compared to the past year. As of 11/30/2024, Price To Operating Cash Flows Ratio is likely to grow to 21.18, though Price Earnings To Growth Ratio is likely to grow to (5.84). TripAdvisor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0403

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskTRIPHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.5
  actual daily
22
78% of assets are more volatile

Expected Return

 0.1
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
3
97% of assets perform better
Based on monthly moving average TripAdvisor is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of TripAdvisor by adding it to a well-diversified portfolio.
Price Book
2.1151
Enterprise Value Ebitda
7.0897
Price Sales
1.1007
Shares Float
109.2 M
Wall Street Target Price
17.3824

TripAdvisor Stock Price History Chart

There are several ways to analyze TripAdvisor Stock price data. The simplest method is using a basic TripAdvisor candlestick price chart, which shows TripAdvisor price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 6, 202417.41
Lowest PriceSeptember 10, 202413.23

TripAdvisor November 30, 2024 Stock Price Synopsis

Various analyses of TripAdvisor's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell TripAdvisor Stock. It can be used to describe the percentage change in the price of TripAdvisor from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of TripAdvisor Stock.
TripAdvisor Price Daily Balance Of Power 0.82 
TripAdvisor Price Rate Of Daily Change 1.02 
TripAdvisor Accumulation Distribution 20,369 
TripAdvisor Price Action Indicator 0.21 

TripAdvisor November 30, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in TripAdvisor Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use TripAdvisor intraday prices and daily technical indicators to check the level of noise trading in TripAdvisor Stock and then apply it to test your longer-term investment strategies against TripAdvisor.

TripAdvisor Stock Price History Data

The price series of TripAdvisor for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 4.18 with a coefficient of variation of 5.97. The price distribution for the period has arithmetic mean of 14.6. The median price for the last 90 days is 14.51. The company had dividends distributed to its stock-holders on 2019-11-19.
OpenHighLowCloseVolume
11/29/2024 14.13  14.38  14.10  14.33  1,046,086 
11/27/2024 13.91  14.13  13.86  14.10  1,416,061 
11/26/2024 14.10  14.20  13.83  13.88  1,672,008 
11/25/2024 14.00  14.53  14.00  14.21  2,622,470 
11/22/2024 13.58  13.99  13.50  13.87  1,473,576 
11/21/2024 13.37  13.53  13.26  13.45  1,644,766 
11/20/2024 13.47  13.62  13.24  13.35  1,554,118 
11/19/2024 13.57  13.70  13.36  13.43  1,962,366 
11/18/2024 13.89  13.91  13.61  13.79  1,953,712 
11/15/2024 14.61  14.69  13.90  13.94  2,279,492 
11/14/2024 14.45  14.75  14.26  14.58  1,501,540 
11/13/2024 14.31  14.57  14.12  14.40  1,897,509 
11/12/2024 14.59  14.62  14.15  14.26  2,187,743 
11/11/2024 15.69  15.69  14.76  14.80  2,364,372 
11/08/2024 15.45  15.81  15.28  15.49  2,830,597 
11/07/2024 16.21  16.66  15.36  15.46  5,421,074 
11/06/2024 17.46  17.76  17.14  17.41  4,650,795 
11/05/2024 16.33  17.03  16.27  16.49  4,094,292 
11/04/2024 16.04  16.47  16.00  16.34  2,833,266 
11/01/2024 16.06  16.42  16.03  16.13  1,978,280 
10/31/2024 16.24  16.70  15.85  16.04  2,253,994 
10/30/2024 16.01  16.36  15.95  16.14  1,970,775 
10/29/2024 15.63  16.10  15.63  16.04  1,492,144 
10/28/2024 15.46  15.74  15.32  15.67  2,268,266 
10/25/2024 15.27  15.36  15.08  15.27  1,304,617 
10/24/2024 15.28  15.56  15.15  15.25  1,482,205 
10/23/2024 15.35  15.60  15.19  15.30  2,056,786 
10/22/2024 15.18  15.37  15.13  15.35  1,756,987 
10/21/2024 15.45  15.67  15.13  15.26  1,118,305 
10/18/2024 15.26  15.60  15.17  15.51  1,220,235 
10/17/2024 15.26  15.43  15.19  15.27  1,552,798 
10/16/2024 15.02  15.23  14.91  15.05  821,245 
10/15/2024 14.66  15.15  14.66  14.97  1,762,391 
10/14/2024 14.52  14.83  14.47  14.75  1,759,769 
10/11/2024 14.30  14.59  14.28  14.50  769,206 
10/10/2024 14.50  14.53  14.12  14.33  1,342,568 
10/09/2024 14.43  14.71  14.36  14.70  1,003,409 
10/08/2024 14.36  14.59  14.30  14.41  1,350,258 
10/07/2024 14.71  14.71  14.26  14.36  1,211,082 
10/04/2024 14.64  14.77  14.44  14.71  1,084,758 
10/03/2024 14.44  14.49  14.15  14.27  960,753 
10/02/2024 14.06  14.55  14.00  14.52  1,463,466 
10/01/2024 14.52  14.63  14.06  14.09  1,362,329 
09/30/2024 14.70  14.85  14.43  14.49  1,499,501 
09/27/2024 14.67  14.90  14.60  14.77  1,530,454 
09/26/2024 15.02  15.03  14.46  14.57  2,769,091 
09/25/2024 14.76  14.90  14.41  14.43  1,596,538 
09/24/2024 14.62  14.96  14.62  14.83  2,799,022 
09/23/2024 14.87  14.90  14.57  14.58  5,391,685 
09/20/2024 14.55  15.15  14.44  14.90  7,504,789 
09/19/2024 14.43  14.68  14.33  14.55  2,764,433 
09/18/2024 13.87  14.34  13.86  14.06  1,579,413 
09/17/2024 13.63  14.03  13.58  13.92  2,769,408 
09/16/2024 13.55  13.60  13.39  13.53  1,328,308 
09/13/2024 13.40  13.64  13.29  13.51  2,527,688 
09/12/2024 13.44  13.50  13.24  13.33  1,347,590 
09/11/2024 13.19  13.35  12.93  13.33  1,797,790 
09/10/2024 13.68  13.70  13.11  13.23  1,501,588 
09/09/2024 13.82  13.91  13.50  13.61  1,791,580 
09/06/2024 13.94  14.05  13.61  13.77  1,196,932 
09/05/2024 13.82  14.07  13.79  13.93  1,624,152 

About TripAdvisor Stock history

TripAdvisor investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for TripAdvisor is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in TripAdvisor will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing TripAdvisor stock prices may prove useful in developing a viable investing in TripAdvisor
Last ReportedProjected for Next Year
Common Stock Shares Outstanding139.4 M153.9 M
Net Income Applicable To Common Shares18 M17.1 M

TripAdvisor Quarterly Net Working Capital

671 Million

TripAdvisor Stock Technical Analysis

TripAdvisor technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of TripAdvisor technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of TripAdvisor trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Latest Portfolios Now

   

Latest Portfolios

Quick portfolio dashboard that showcases your latest portfolios
All  Next Launch Module

TripAdvisor Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for TripAdvisor's price direction in advance. Along with the technical and fundamental analysis of TripAdvisor Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of TripAdvisor to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for TripAdvisor Stock Analysis

When running TripAdvisor's price analysis, check to measure TripAdvisor's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy TripAdvisor is operating at the current time. Most of TripAdvisor's value examination focuses on studying past and present price action to predict the probability of TripAdvisor's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move TripAdvisor's price. Additionally, you may evaluate how the addition of TripAdvisor to your portfolios can decrease your overall portfolio volatility.