Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,055.0
-68.2 (-2.18%)

 

  • STI Straits Times Index
    3,055.0
    -68.2 (-2.18%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,582.5
    4.9 (0.31%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,027.6
    308.9 (1.11%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,490.4
    60.8 (1.77%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,084.5
    636.5 (2.32%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,975.8
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,365.6M
  • Value: 3,210.3M
  • Rise: 58
  • Fall: 386
  • Unch: 328

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Shen Yao0.007-0.002
Sembcorp Marine0.179-0.012
Oceanus^0.033-0.003
Genting Sing0.785-0.025
YZJ Shipbldg SGD1.410-0.050
Golden Agri-Res0.250-0.025
Singtel2.320-0.090
Frasers Property1.160-0.040
ThaiBev0.670-0.025
Jiutian Chemical0.091-0.007

World Indices

World Indices
Name Last Change
Nasdaq 13,430.0 +305.0
HSI 28,027.6 +308.9
HSCEI 10,405.0 +65.0
Jakarta 5,975.8
Nikkei 225 28,084.5 +636.5
SSE Comp 3,490.4 +60.8
Shanghai A 3,658.5 +63.8
Shanghai B 250.2 +2.5
KOSPI 3,153.3 +31.2

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

TRIPADVISOR INC TRIPADVISOR
Updated on 14 May 2021 (End of trading day)
Last (USD): 42.170 Change: +1.270 High: 43.090 Remarks: -
Change (%): +3.11 Low: 41.220
Open 41.680 Yesterday's Close 40.9
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 2,299,049 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -2.11088 Trailing EPS (USD) e -2.58564 NAV (USD) b 5.7337
PE a - Trailing PE f - Price / NAV b 7.3548
Dividend (USD) d - Cash In Hand (USD) g 4.9229 Issued & Paid-up Shares c 124,110,000
Dividend Yield (%) d - Price / Cash In Hand g 8.566 Treasury Shares h 18,844,614
Market Cap (M) 5,773.495 Enterprise Value (M) 6,041.495
Piotroski F Score 2 Exchange Code TRIP Par Value ( $ ) n.a.
52 Weeks Volatility (%) 70.62 Free Float (%) 89.0
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 07 May 2021.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 07 Aug 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference TRIPADVISOR INC NASDAQ 5,773.495 - - 7.3548 -
Industry Other Consumer Services NASDAQ 11,253.378 280.115 205.586 9.1414 0.296
Local Peer BOOKING HOLDINGS INC NASDAQ 93,702.195 1,588.177 133.289 19.6688 -
Local Peer AIRBNB INC NASDAQ 85,911.022 - - - -
Local Peer EBAY INC NASDAQ 41,461.605 7.316 14.317 10.9979 1.056
Local Peer CINTAS CORP NASDAQ 37,617.378 43.352 38.367 9.8565 1.474
Local Peer PELOTON INTERACTIVE INC NASDAQ 28,828.251 - 135.090 14.4618 -
Local Peer EXPEDIA GROUP INC NASDAQ 25,249.523 - - 20.8847 0.193
Local Peer TRIP COM GROUP LTD SPON ADS EACH REP 1 ORD SHS NASDAQ 23,732.990 - - 1.5466 -
Local Peer DRIVEN BRANDS HOLDINGS INC NASDAQ 4,709.300 - - 2.9012 -
Local Peer WW INTERNATIONAL INC NASDAQ 2,593.814 34.548 41.227 -4.6670 -
Local Peer MAKEMYTRIP LTD NASDAQ 2,563.936 - - 3.0192 -
Local Peer AFYA LIMITED NASDAQ 2,148.325 37.941 37.940 4.0108 -
Local Peer STRATEGIC EDUCATION INC NASDAQ 1,888.528 21.891 31.161 1.0879 3.103
Other Local Peers PLBY GROUP INC (NASDAQ), HAILIANG EDUCATION GROUP INC SPON ADR EACH REPR 16 ORD SHS (NASDAQ), HOUGHTON MIFFLIN LLC (NASDAQ), BLINK CHARGING CO (NASDAQ), ONESPAWORLD HOLDINGS LIMITED (NASDAQ), LIQUIDITY SVCS INC (NASDAQ), PERDOCEO EDUCATION CORPORATION (NASDAQ), LINDBLAD EXPEDITIONS HLDGS INC (NASDAQ), AMERICAN PUBLIC EDUCATION INC (NASDAQ), TRAVELCENTERS OF AMERICA INC (NASDAQ), LIBERTY TRIPADVISOR HLDGS INC (NASDAQ), TORCHLIGHT ENERGY RESOURCES INC (NASDAQ), TUNIU CORP ADS EA REPR 3 ORD SHS CL A (NASDAQ), YATRA ONLINE INC (NASDAQ), FLUX POWER HOLDINGS INC (NASDAQ), XPRESSPA GROUP INC (NASDAQ), ZOVIO INC (NASDAQ), MEDIROM HEALTHCARE TECHNOLOGIES INC SPON ADS EACH REP 1 ORD SHS (NASDAQ)
Global Peer TRIP.COM-S HKEx 175,457.231 - - 1.4746 -
Global Peer NEW ORIENTAL ED & TECHNOLOGY GP INC SPON ADS EA REP 1 ORD SHS NYSE 20,913.484 50.631 53.037 4.2547 -
Global Peer NEW ORIENTAL-S HKEx 153,765.534 47.688 50.465 4.0327 -
Global Peer ROLLINS INC NYSE 18,169.218 69.660 58.573 18.3727 0.649
Global Peer SERVICE CORPORATION INTERNATIONAL NYSE 9,225.897 17.883 13.919 4.9851 1.443
Global Peer MARRIOTT VACATIONS WORLDWIDE CORP NYSE 7,482.334 - - 2.7620 0.297
Global Peer PLANET FITNESS INC NYSE 6,845.442 - - -9.8117 -
Global Peer TERMINIX GLOBAL HOLDINGS INC NYSE 6,250.052 109.650 90.580 2.3755 -
Global Peer TONGCHENG-ELONG HKEx 38,450.475 104.453 104.453 2.3142 -
Global Peer IDP EDUCATION LIMITED ASX 5,900.201 86.932 148.261 14.2034 0.777
Other Global Peers BLOCK(H & R) INC (NYSE), UNIFIRST CORP (NYSE), MEDIFAST INC (NYSE), GRAHAM HOLDINGS CO (NYSE), FU SHOU YUAN (HKEx), FLIGHT CENTRE TRAVEL GROUP LIMITED (ASX), FOSUN TOURISM (HKEx), ADTALEM GLOBAL EDUCATION INC (NYSE), CHINA KEPEI (HKEx), WEBJET LTD (ASX), MIRAMAR HOTEL (HKEx), INVOCARE LTD (ASX), STRIDE INC (NYSE), PERFECT SHAPE (HKEx), EDVANTAGE GROUP (HKEx), DESPEGAR COM CORP (NYSE), JH EDUCATION (HKEx), CHINA TRAVEL HK (HKEx), REDBUBBLE LTD (ASX), CARRIAGE SERVICES INC (NYSE), G8 EDUCATION LIMITED (ASX), HUAYI TENCENT (HKEx), MAPLELEAF EDU (HKEx), CROSS-HAR(HOLD) (HKEx), VIRSCEND EDU (HKEx), SERKO LIMITED (ASX), XY ELEC STORAGE (HKEx), GENCH EDU (HKEx), REGIS CORP (NYSE), SISB (SET), PROPEL FUNERAL PARTNERS LTD (ASX), STONEMOR INC (NYSE), Paninvest Tbk. (IDX), HELLOWORLD TRAVEL LTD (ASX), SingHaiyi (SGX), SPA (SET), SPARK NETWORKS SE SPON ADR EACH REP 0.1 ORD SHS (NYSE American), FSMART (SET), CBDMD INC (NYSE American), THINK CHILDCARE GROUP (ASX), MADER GROUP LTD (ASX), VIVA LEISURE LTD (ASX), OPTIMA AUTO (HKEx), EVOLVE EDUCATION GRP LTD (ASX), POLY CULTURE (HKEx), ORIENT VICTORY (HKEx), SHINE JUSTICE LTD (ASX), Astaka (SGX), WATER OASIS GP (HKEx), SUCCESSUNIVERSE (HKEx), Overseas Edu (SGX), FIRST HIGH SCHOOL EDU GROUP CO LTD SPON ADS EACH REP 3 CL A ORD SHS (NYSE), TOP EDUCATION (HKEx), TRU (SET), C WAN TONG YUAN (HKEx), PARAGON CARE LTD (ASX), FEIYANG GROUP (HKEx), MindChamps (SGX), ICONIC (Bursa), MDR Limited (SGX), ASF GROUP LIMITED (ASX), AMBOW EDUCATION HOLDING LTD SPON ADS EACH REP 2 CL A SHS(POST SPILT) (NYSE American), ICOLLEGE LIMITED (ASX), KIP MCGRATH EDUCATION CENTRES (ASX), MINDA (Bursa), MIRICOR (HKEx), ZHENG LI HLDG (HKEx), EGL HOLDINGS (HKEx), SDM GROUP (HKEx), MODERNHEALTHTEC (HKEx), ASB (Bursa), BEXCELLENT GP (HKEx), CTEH (HKEx), ACADEMIES AUSTRALASIA GROUP LIMITED (ASX), Bayu Buana Tbk (IDX), MAYFIELD CHILDCARE LTD (ASX), AP Strategic (SGX), YING HAI GROUP (HKEx), EIG (Bursa), FAMEGLOW (HKEx), WWPKG HOLDINGS (HKEx), AVI (Bursa), Destinasi Tirta Nusantara Tbk (IDX), TRAVEL EXPERT (HKEx), SINO-LIFE GROUP (HKEx), Mary Chia (SGX), Panorama Sentrawisata Tbk. (IDX), KTB (Bursa), SWIFT MEDIA LTD (ASX), Asiatravel.com (SGX), EDUSPEC (Bursa), LifeBrandz (SGX), GRAND PEACE (HKEx), CENTURY LEGEND (HKEx), WELLNESS AND BEAUTY SOLUTIONS LTD (ASX), Informatics^ (SGX), EVERSHINE GP (HKEx)
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 --2.000
-4.53 %
10 Days --4.960
-10.52 %
20 Days --10.410
-19.80 %
Medium Term Return 3 Months -+4.790
+12.81 %
6 Months -+16.690
+65.50 %
1 Year -+26.510
+169.28 %
Long Term Return 2 Years 3.500-2.820
+1.51 %
3 Years 3.500-5.750
-4.70 %
5 Years 3.500-22.360
-29.23 %
Annualised Return Annualised --
-6.68 %
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 14.530 - 64.950 Change From 1 Year Low +27.640 % Change From 1 Year Low (%) +190.23
Change From 1 Year High -22.780 % Change From 1 Year High (%) -35.07
2 Years Range 13.725 - 64.950 Change From 2 Years Low +28.445 % Change From 2 Years Low (%) +207.25
Change From 2 Years High -22.780 % Change From 2 Years High (%) -35.07
5 Years Range 13.725 - 71.690 Change From 5 Years Low +28.445 % Change From 5 Years Low (%) +207.25
Change From 5 Years High -29.520 % Change From 5 Years High (%) -41.18
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 & Platform, and Experiences & 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
14 May 2021 41.680 43.090 41.220 42.170 2,299,049 -
13 May 2021 41.670 43.000 39.920 40.900 2,626,687 -
12 May 2021 44.730 44.750 40.750 41.160 5,125,713 -
11 May 2021 43.040 45.900 42.675 45.450 2,621,496 -
10 May 2021 43.810 45.990 43.810 44.700 3,703,283 -
07 May 2021 42.330 47.250 42.220 44.170 5,356,173 -
06 May 2021 45.200 45.600 43.210 44.710 4,921,681 -
05 May 2021 47.380 47.810 45.110 45.440 2,332,814 -
04 May 2021 47.020 47.490 44.760 47.180 3,115,134 -
03 May 2021 47.540 49.280 46.990 47.330 2,691,418 -
30 Apr 2021 47.000 47.450 46.030 47.130 3,486,044 -
29 Apr 2021 49.500 49.669 47.000 47.840 2,812,707 -
28 Apr 2021 48.420 49.481 47.960 48.850 2,212,882 -
27 Apr 2021 49.000 49.380 48.190 48.450 2,611,220 -
26 Apr 2021 51.732 52.000 48.540 48.750 5,234,041 -
23 Apr 2021 50.180 51.285 49.650 50.990 2,830,370 -
22 Apr 2021 50.380 51.310 48.760 49.665 4,299,230 -
21 Apr 2021 48.110 50.590 47.520 50.390 3,695,061 -
20 Apr 2021 52.070 52.450 46.460 47.500 8,028,246 -
19 Apr 2021 52.490 54.270 51.860 53.010 4,109,460 -
16 Apr 2021 52.480 53.500 51.410 52.580 2,737,928 -
15 Apr 2021 52.530 52.700 50.990 52.360 1,664,993 -
Summary
Current 2 Weeks
(03 May 2021 to 14 May 2021)
47.540 49.280 39.920 42.170 34,793,448 -
Previous 2 Weeks
(19 Apr 2021 to 30 Apr 2021)
52.490 54.270 39.920 47.130 39,319,261 -
4 Weeks from
(19 Mar 2021 to 16 Apr 2021)
58.580 61.020 39.920 52.580 75,071,262 -
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.