Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,550.9
40.1 (1.60%)

 

  • STI Straits Times Index
    2,550.9
    40.1 (1.60%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,490.1
    16.9 (1.15%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,732.5
    771.0 (3.36%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,915.4
    63.1 (2.21%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,062.4
    184.5 (0.84%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,753.6
    37.4 (0.79%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,970.7M
  • Value: 2,089.2M
  • Rise: 253
  • Fall: 98
  • Unch: 457

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.184+0.029
ComfortDelGro1.430-0.010
SPH1.320+0.040
Medtecs Intl0.270+0.015
ThaiBev0.645+0.015
Mapletree Log Tr2.010-0.040
Genting Sing0.800+0.015
Broadway Ind0.120+0.004
Singapore-eDev0.060+0.005
Golden Agri-Res0.152-0.001

World Indices

World Indices
Name Last Change
Nasdaq 9,489.9 +120.9
HSI 23,732.5 +771.0
HSCEI 9,833.8 +272.8
Jakarta 4,753.6 +37.4
Nikkei 225 22,062.4 +184.5
SSE Comp 2,915.4 +63.1
Shanghai A 3,055.9 +66.1
Shanghai B 206.1 +5.8
KOSPI 2,065.1 +35.5

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

TRIPADVISOR INC TRIPADVISOR
Updated on 29 May 2020 (End of trading day)
Last (USD): 19.280 Change: -1.860 High: 21.100 Remarks: -
Change (%): -8.80 Low: 19.020
Open 21.005 Yesterday's Close 21.14
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 10,892,600 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.93895 Trailing EPS (USD) e 0.61852 NAV (USD) b 7.6532
PE a 20.534 Trailing PE f 31.171 Price / NAV b 2.5192
Dividend (USD) d - Cash In Hand (USD) g 5.9467 Issued & Paid-up Shares c 121,392,000
Dividend Yield (%) d - Price / Cash In Hand g 3.242 Treasury Shares h 18,823,984
Beta - 75 Daysi 0.898 R-Squared - 75 Days(%)i 26.19 Market Cap (M) 2,587.222
Beta - 500 Daysi 0.554 R-Squared - 500 Days (%)i 8.04 Enterprise Value (M) 2,514.222
Piotroski F Score 6 Exchange Code TRIP Par Value ( $ ) n.a.
52 Weeks Volatility (%) 59.31 Free Float (%) 99.4
Sector & Industry Consumer Services - Other Consumer Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 11 May 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 08 May 2020.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference TRIPADVISOR INC NASDAQ 2,587.222 20.534 31.171 2.5192 -
Industry Other Consumer Services NASDAQ 5,521.861 21.124 25.635 5.3765 0.494
Local Peer BOOKING HOLDINGS INC NASDAQ 67,102.936 13.793 19.730 17.5158 -
Local Peer EBAY INC NASDAQ 32,000.002 17.917 6.838 15.1301 1.393
Local Peer CINTAS CORP NASDAQ 25,800.238 29.554 27.148 7.7611 0.821
Local Peer TRIP COM GROUP LTD SPON ADS EACH REP 0.125 ORD SHS NASDAQ 15,757.870 15.531 - 1.1450 -
Local Peer PELOTON INTERACTIVE INC NASDAQ 11,949.554 - - 7.8755 -
Local Peer EXPEDIA GROUP INC NASDAQ 11,205.249 19.832 - 4.9362 1.680
Local Peer STRATEGIC EDUCATION INC NASDAQ 3,768.263 46.443 35.930 2.5825 1.224
Local Peer AFYA LIMITED NASDAQ 1,827.542 46.838 36.350 3.7277 -
Local Peer MAKEMYTRIP LTD NASDAQ 1,643.376 - - 1.3327 -
Local Peer WW INTERNATIONAL INC NASDAQ 1,614.082 13.494 12.992 -2.2912 -
Local Peer HAILIANG EDUCATION GROUP INC SPON ADR EACH REPR 16 ORD SHS NASDAQ 1,130.550 26.292 26.292 4.7009 -
Local Peer PERDOCEO EDUCATION CORPORATION NASDAQ 1,124.321 16.066 15.133 2.5258 -
Other Local Peers AMERICAN PUBLIC EDUCATION INC (NASDAQ), ONESPAWORLD HOLDINGS LIMITED (NASDAQ), LINDBLAD EXPEDITIONS HLDGS INC (NASDAQ), COLLECTORS UNIVERSE INC (NASDAQ), LIQUIDITY SVCS INC (NASDAQ), HOUGHTON MIFFLIN LLC (NASDAQ), AYTU BIOSCIENCE INC (NASDAQ), LIBERTY TRIPADVISOR HLDGS INC (NASDAQ), TUNIU CORP ADS EA REPR 3 ORD SHS CL A (NASDAQ), TRAVELCENTERS OF AMERICA INC (NASDAQ), MARKER THERAPEUTICS INC (NASDAQ), ZOVIO INC (NASDAQ), XPRESSPA GROUP INC (NASDAQ), YATRA ONLINE INC (NASDAQ), BLINK CHARGING CO (NASDAQ), TORCHLIGHT ENERGY RESOURCES INC (NASDAQ), TOWN SPORTS INTL HOLDINGS INC (NASDAQ), DROPCAR INC (NASDAQ), AYRO INC (NASDAQ)
Global Peer NEW ORIENTAL ED & TECHNOLOGY GP INC SPON ADS EA REP 1 ORD SHS NYSE 19,018.458 80.100 42.916 6.9039 -
Global Peer ROLLINS INC NYSE 13,700.661 67.376 67.695 17.1178 1.123
Global Peer SERVICE CORPORATION INTERNATIONAL NYSE 7,024.218 19.005 18.871 4.0114 1.857
Global Peer PLANET FITNESS INC NYSE 5,587.367 47.473 56.499 -8.0767 -
Global Peer SERVICEMASTER GLOBAL HLDGS INC NYSE 4,340.662 33.649 60.287 1.9820 -
Global Peer TONGCHENG-ELONG HKEx 30,124.569 38.609 49.926 2.0868 -
Global Peer TIANHE CHEM HKEx 29,018.691 186.901 186.877 - -
Global Peer MARRIOTT VACATIONS WORLDWIDE CORP NYSE 3,687.665 26.722 460.958 1.3366 2.131
Global Peer UNIFIRST CORP NYSE 3,396.424 18.960 19.284 1.9962 0.242
Global Peer BLOCK(H & R) INC NYSE 3,272.075 7.764 8.002 -10.2775 3.210
Other Global Peers IDP EDUCATION LIMITED (ASX), FU SHOU YUAN (HKEx), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), GRAHAM HOLDINGS CO (NYSE), ADTALEM GLOBAL EDUCATION INC (NYSE), FLIGHT CENTRE TRAVEL GROUP LIMITED (ASX), CHINA KEPEI (HKEx), MIRAMAR HOTEL (HKEx), INVOCARE LTD (ASX), K12 INC (NYSE), FOSUN TOURISM (HKEx), WEBJET LTD (ASX), EDVANTAGE GROUP (HKEx), MAPLELEAF EDU (HKEx), CHINA TRAVEL HK (HKEx), VIRSCEND EDU (HKEx), G8 EDUCATION LIMITED (ASX), CROSS-HAR(HOLD) (HKEx), DESPEGAR COM CORP (NYSE), ROSETTA STONE INC (NYSE), REGIS CORP (NYSE), JH EDUCATION (HKEx), GENCH EDU (HKEx), CARRIAGE SERVICES INC (NYSE), PERFECT SHAPE (HKEx), BLUEGREEN VACATIONS CORP (NYSE), SISB (SET), Paninvest Tbk. (IDX), HELLOWORLD TRAVEL LTD (ASX), REDBUBBLE LTD (ASX), SingHaiyi (SGX), SPA (SET), PROPEL FUNERAL PARTNERS LTD (ASX), SERKO LIMITED (ASX), FSMART (SET), OPTIMA AUTO (HKEx), Astaka (SGX), ORIENT VICTORY (HKEx), POLY CULTURE (HKEx), SUCCESSUNIVERSE (HKEx), MADER GROUP LTD (ASX), VIVA LEISURE LTD (ASX), SHINE JUSTICE LTD (ASX), Overseas Edu (SGX), SPARK NETWORKS SE SPON ADR EACH REP 0.1 ORD SHS (NYSE American), TOP EDUCATION (HKEx), XINYI HK (HKEx), SDM GROUP (HKEx), WATER OASIS GP (HKEx), C WAN TONG YUAN (HKEx), EVOLVE EDUCATION GRP LTD (ASX), CBDMD INC (NYSE American), STONEMOR INC (NYSE), WWPKG HOLDINGS (HKEx), FEIYANG GROUP (HKEx), ZHENG LI HLDG (HKEx), TRU (SET), MDR (SGX), MindChamps (SGX), ASF GROUP LIMITED (ASX), PARAGON CARE LTD (ASX), THINK CHILDCARE GROUP (ASX), MIRICOR (HKEx), AMBOW EDUCATION HOLDING LTD SPON ADS EACH REP 2 CL A SHS(POST SPILT) (NYSE American), FAMEGLOW (HKEx), CTEH (HKEx), KIP MCGRATH EDUCATION CENTRES (ASX), ASB (Bursa), Sinergi Megah Internusa Tbk. (IDX), EIG (Bursa), Bayu Buana Tbk (IDX), BEXCELLENT GP (HKEx), Destinasi Tirta Nusantara Tbk (IDX), ACADEMIES AUSTRALASIA GROUP LIMITED (ASX), YING HAI GROUP (HKEx), EGL HOLDINGS (HKEx), MAYFIELD CHILDCARE LTD (ASX), MODERN BEAUTY (HKEx), AVI (Bursa), SWIFT MEDIA LTD (ASX), Mary Chia (SGX), China Real Estate (SGX), SINO-LIFE GROUP (HKEx), TRAVEL EXPERT (HKEx), MINDA (Bursa), ICOLLEGE LIMITED (ASX), EDUSPEC (Bursa), MPSOL (Bursa), Asiatravel.com (SGX), Panorama Sentrawisata Tbk. (IDX), CENTURY LEGEND (HKEx), GRAND PEACE (HKEx), WELLNESS AND BEAUTY SOLUTIONS LTD (ASX), EVERSHINE GP (HKEx), Informatics^ (SGX), KTB (Bursa), APFT (Bursa), LifeBrandz (SGX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.360
+1.90 %
10 Days -+0.265
+1.39 %
20 Days -+0.560
+2.99 %
Medium Term Return 3 Months --4.830
-20.03 %
6 Months --9.200
-32.30 %
1 Year 3.500-23.380
-46.60 %
Long Term Return 2 Years 3.500-36.870
-59.43 %
3 Years 3.500-19.760
-41.65 %
5 Years 3.500-56.205
-69.82 %
Annualised Return Annualised --
-21.31 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 13.725 - 48.470 Change From 1 Year Low +5.555 % Change From 1 Year Low (%) +40.47
Change From 1 Year High -29.190 % Change From 1 Year High (%) -60.22
2 Years Range 13.725 - 69.000 Change From 2 Years Low +5.555 % Change From 2 Years Low (%) +40.47
Change From 2 Years High -49.720 % Change From 2 Years High (%) -72.06
5 Years Range 13.725 - 94.000 Change From 5 Years Low +5.555 % Change From 5 Years Low (%) +40.47
Change From 5 Years High -74.720 % Change From 5 Years High (%) -79.49
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

TripAdvisor, Inc. is an online travel company, which owns and operates a portfolio of online travel brands. It operates through the following segments: Hotels, Media and Platform, and Experiences and Dining. The Hotels, Media and Platform segment provides contextually-relevant booking links to travel partners on websites. The Experiences and Dining segment provides information and services that allow consumers to research and book activities and attractions in popular travel destinations both through Viator, website and mobile apps. The company was founded by Nicholas Shanny and Stephen Kaufer in February 2000 and is headquartered in Needham, MA.

Historical Price Data

Date Open High Low Close Volume VWAP
29 May 2020 21.005 21.100 19.020 19.280 10,892,600 -
28 May 2020 23.210 23.280 20.950 21.140 3,645,575 -
27 May 2020 22.750 23.440 22.230 23.350 7,186,919 -
26 May 2020 20.270 22.155 19.970 21.865 7,683,041 -
22 May 2020 19.580 19.580 18.613 18.920 2,896,217 -
21 May 2020 19.480 20.055 18.980 19.480 3,621,715 -
20 May 2020 18.880 19.650 18.680 19.530 4,079,597 -
19 May 2020 18.470 19.290 18.300 18.470 6,465,420 -
18 May 2020 16.470 19.245 16.460 19.015 8,237,549 -
15 May 2020 15.400 15.780 15.310 15.660 2,938,411 -
14 May 2020 15.200 15.670 14.530 15.610 5,609,127 -
13 May 2020 16.760 16.760 15.280 15.590 4,786,011 -
12 May 2020 16.780 17.270 16.620 16.900 3,736,081 -
11 May 2020 17.780 17.780 16.670 16.700 4,766,295 -
08 May 2020 18.050 18.900 17.500 17.910 6,447,487 -
07 May 2020 18.550 18.920 18.310 18.720 3,529,536 -
06 May 2020 18.140 18.590 17.580 18.090 2,541,197 -
05 May 2020 19.130 19.320 18.080 18.360 2,779,076 -
04 May 2020 18.000 18.770 17.420 18.720 2,085,210 -
01 May 2020 19.500 19.540 18.300 18.370 2,721,666 -
30 Apr 2020 20.180 20.300 19.530 19.970 2,365,828 -
29 Apr 2020 19.910 20.930 19.600 20.470 3,180,457 -
Summary
Current 2 Weeks
(15 May 2020 to 29 May 2020)
15.400 23.440 15.310 19.280 57,647,044 -
Previous 2 Weeks
(01 May 2020 to 14 May 2020)
19.500 23.440 15.310 15.610 39,001,686 -
4 Weeks from
(02 Apr 2020 to 30 Apr 2020)
16.570 23.440 15.310 19.970 57,296,607 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.