EODData

MEMBERSHIP REGISTER LOG IN

FRA, T6A: TripAdvisor Inc

02 Oct 2025
LAST:

13.37

CHANGE:
 0.01		OPEN:
13.37		HIGH:
13.37		ASK:
0.00		VOLUME:
300
CHG(%):
0.04		PREV:
13.38		LOW:
13.15		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 2513.3713.3713.1513.37300
01 Oct 2513.6613.7513.3813.38591
30 Sep 2514.2914.2914.2914.290
29 Sep 2514.5814.5814.5814.58410
26 Sep 2514.5014.5014.5014.50410
25 Sep 2514.3514.3514.3514.35410
24 Sep 2515.4615.4615.4615.46410
23 Sep 2515.7415.7415.7415.74410
22 Sep 2515.9015.9015.9015.90410
19 Sep 2516.1516.1516.1516.15410

COMPANY 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

P/E Ratio:34.88
Price to Book:3.19
Price to Sales:0.90
EBITDA:172M
Shares:116.13M
Market Cap:1.553B

TECHNICAL INDICATORS

MA5:14.02
MA10:14.77
MA20:14.96
MA50:14.85
MA100:13.89
MA200:13.79
RSI14:32.94
WPR14:-100.00
MTM14:-1.80
ROC14:-0.12
ATR:0.38
Week High:14.58
Week Low:13.15
Month High:16.15
Month Low:13.15
Year High:17.73
Year Low:9.51
Volatility:9.82

RECENT DIVIDENDS

Date Amount
19 Nov 2019$2.97