EODData

MEMBERSHIP REGISTER LOG IN

FRA, T6A: TripAdvisor Inc

05 Sep 2025
LAST:

15.35

CHANGE:
 0.70		OPEN:
15.35		HIGH:
15.35		ASK:
0.00		VOLUME:
33
CHG(%):
4.78		PREV:
14.65		LOW:
15.35		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Sep 2515.3515.3515.3515.3533
04 Sep 2514.6514.6514.6514.6533
03 Sep 2514.3014.3014.3014.3033
02 Sep 2514.7214.7214.7214.7233
01 Sep 2514.6614.6614.6614.6633
29 Aug 2514.4714.4714.4214.4233
28 Aug 2514.5614.5614.5614.56105
27 Aug 2514.6514.6514.6514.65105
26 Aug 2514.5314.5314.5314.53105
25 Aug 2515.0015.0014.8914.89105

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:1.782B

TECHNICAL INDICATORS

MA5:14.73
MA10:14.67
MA20:14.82
MA50:14.61
MA100:13.28
MA200:13.64
STO9:100.00
STO14:100.00
RSI14:54.63
MTM14:1.13
ROC14:0.08
ATR:0.31
Week High:15.35
Week Low:14.30
Month High:15.43
Month Low:14.00
Year High:17.73
Year Low:9.51
Volatility:4.74

RECENT DIVIDENDS

Date Amount
19 Nov 2019$2.97