Tripadvisor Stock Price History
TRIP Stock | USD 13.87 0.42 3.12% |
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 13.87, as last reported on the 25th of November, with the highest price reaching 13.99 and the lowest price hitting 13.50 during the day.
If you're considering investing in TripAdvisor Stock, it is important to understand the factors that can impact its price. TripAdvisor owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0187, which indicates the firm had a -0.0187% return per unit of risk over the last 3 months. TripAdvisor exposes thirty different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate TripAdvisor's Risk Adjusted Performance of 0.0087, coefficient of variation of 44173.31, and Semi Deviation of 3.18 to confirm the risk estimate we provide.
At this time, TripAdvisor's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 11/25/2024, 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 11/25/2024, 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.
IPO Date 21st of December 2011 | 200 Day MA 19.2675 | 50 Day MA 14.8316 | Beta 1.363 |
TripAdvisor |
Sharpe Ratio = -0.0187
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | TRIP |
Estimated Market Risk
2.54 actual daily | 22 78% of assets are more volatile |
Expected Return
-0.05 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.02 actual daily | 0 Most of other assets perform better |
Based on monthly moving average TripAdvisor is not performing at its full potential. However, 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 TripAdvisor to a well-diversified portfolio.
Price Book 2.0472 | Enterprise Value Ebitda 6.8363 | Price Sales 1.0654 | 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 Price | November 6, 2024 | 17.41 |
Lowest Price | September 10, 2024 | 13.23 |
TripAdvisor November 25, 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 | 0.86 | |
TripAdvisor Price Rate Of Daily Change | 1.03 | |
TripAdvisor Price Action Indicator | 0.33 |
TripAdvisor November 25, 2024 Stock Price Analysis
TripAdvisor Stock Price History Data
The price series of TripAdvisor for the period between Tue, Aug 27, 2024 and Mon, Nov 25, 2024 has a statistical range of 4.18 with a coefficient of variation of 5.92. The price distribution for the period has arithmetic mean of 14.62. The median price for the last 90 days is 14.55. The company had dividends distributed to its stock-holders on 2019-11-19.Open | High | Low | Close | Volume | ||
11/25/2024 | 13.58 | 13.99 | 13.50 | 13.87 | ||
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 | |
09/04/2024 | 13.72 | 14.07 | 13.62 | 13.98 | 2,084,619 | |
09/03/2024 | 14.36 | 14.36 | 13.66 | 13.72 | 2,664,866 | |
08/30/2024 | 14.70 | 14.75 | 14.42 | 14.51 | 1,506,775 |
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 139.4 M | 153.9 M | |
Net Income Applicable To Common Shares | 18 M | 17.1 M |
TripAdvisor Quarterly Net Working Capital |
|
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.
Did you try this?
Run Efficient Frontier Now
Efficient FrontierPlot and analyze your portfolio and positions against risk-return landscape of the market. |
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.
Risk Adjusted Performance | 0.0087 | |||
Jensen Alpha | (0.21) | |||
Total Risk Alpha | (0.41) | |||
Sortino Ratio | (0.04) | |||
Treynor Ratio | (0) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.