Mail

TCOM - Trip.com Group Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	30.81	32.33	30.77	32.23	32.23	10,803,500
May 31, 2023	32.00	32.36	31.21	31.58	31.58	17,877,000
May 30, 2023	31.14	31.76	30.82	31.38	31.38	7,417,600
May 26, 2023	31.45	31.77	31.06	31.49	31.49	4,132,900
May 25, 2023	30.85	31.53	30.70	31.21	31.21	9,250,000
May 24, 2023	32.40	32.59	31.43	32.02	32.02	6,715,100
May 23, 2023	33.51	33.59	32.71	32.96	32.96	4,355,600
May 22, 2023	34.09	34.27	33.81	33.91	33.91	5,112,500
May 19, 2023	33.25	33.48	32.83	33.25	33.25	3,297,800
May 18, 2023	34.43	34.44	33.15	33.57	33.57	5,084,400
May 17, 2023	33.18	33.76	32.95	33.75	33.75	5,318,100
May 16, 2023	33.59	33.96	33.13	33.95	33.95	2,867,300
May 15, 2023	33.68	34.38	32.80	34.24	34.24	4,844,200
May 12, 2023	33.27	33.50	32.82	33.05	33.05	4,725,500
May 11, 2023	32.39	34.03	32.30	33.42	33.42	3,745,200
May 10, 2023	32.76	32.81	32.13	32.52	32.52	3,488,600
May 09, 2023	31.95	32.67	31.84	32.48	32.48	5,484,100
May 08, 2023	33.15	33.34	32.92	33.15	33.15	3,458,400
May 05, 2023	32.89	33.36	32.88	33.10	33.10	3,743,200
May 04, 2023	32.84	33.49	32.67	32.94	32.94	3,963,400
May 03, 2023	34.04	34.23	32.67	32.91	32.91	9,337,800
May 02, 2023	34.86	35.02	33.57	34.52	34.52	3,382,000
May 01, 2023	35.30	35.67	35.18	35.29	35.29	1,811,200
Apr 28, 2023	35.03	35.78	34.57	35.51	35.51	3,672,800
Apr 27, 2023	35.06	35.38	34.69	35.01	35.01	7,128,500
Apr 26, 2023	35.49	35.79	34.82	34.92	34.92	2,821,700
Apr 25, 2023	35.15	35.38	34.34	35.11	35.11	4,765,600
Apr 24, 2023	36.00	36.10	35.10	35.79	35.79	4,179,600
Apr 21, 2023	36.50	36.83	35.78	36.57	36.57	2,607,700
Apr 20, 2023	36.83	37.67	36.66	36.96	36.96	2,282,200
Apr 19, 2023	37.30	37.88	37.02	37.14	37.14	3,040,200
Apr 18, 2023	36.82	37.82	36.73	37.65	37.65	3,424,800
Apr 17, 2023	36.44	36.82	36.19	36.55	36.55	3,359,700
Apr 14, 2023	35.51	35.60	35.02	35.48	35.48	3,177,600
Apr 13, 2023	36.05	36.35	35.58	35.73	35.73	3,079,100
Apr 12, 2023	36.70	36.81	35.17	35.26	35.26	6,383,700
Apr 11, 2023	38.10	38.47	37.06	37.08	37.08	3,033,100
Apr 10, 2023	37.44	38.02	37.23	37.80	37.80	2,225,200
Apr 06, 2023	37.22	37.76	36.84	37.64	37.64	3,217,200
Apr 05, 2023	37.43	37.43	36.36	36.74	36.74	1,592,000
Apr 04, 2023	37.14	37.78	36.97	37.55	37.55	1,733,100
Apr 03, 2023	37.72	37.91	37.01	37.40	37.40	2,624,000
Mar 31, 2023	37.15	37.89	37.05	37.67	37.67	4,379,400
Mar 30, 2023	36.19	37.40	36.07	36.98	36.98	5,572,500
Mar 29, 2023	35.59	36.20	35.42	36.15	36.15	5,320,400
Mar 28, 2023	36.77	37.11	35.59	35.75	35.75	4,300,500
Mar 27, 2023	36.03	36.23	35.71	36.11	36.11	3,306,100
Mar 24, 2023	36.99	37.07	36.10	36.22	36.22	4,476,300
Mar 23, 2023	38.03	38.57	36.76	37.39	37.39	3,379,900
Mar 22, 2023	38.10	38.22	37.13	37.19	37.19	3,440,000
Mar 21, 2023	36.91	38.26	36.91	38.10	38.10	4,663,800
Mar 20, 2023	35.21	36.77	35.07	36.44	36.44	7,171,900
Mar 17, 2023	37.89	37.94	35.99	36.65	36.65	11,709,300
Mar 16, 2023	36.43	37.40	36.20	37.39	37.39	3,706,300
Mar 15, 2023	36.66	36.91	35.90	36.38	36.38	5,341,900
Mar 14, 2023	37.49	37.85	36.95	37.81	37.81	4,333,200
Mar 13, 2023	36.20	37.53	36.10	37.28	37.28	6,988,100
Mar 10, 2023	35.98	36.90	35.70	36.08	36.08	4,972,000
Mar 09, 2023	35.92	36.11	34.90	35.03	35.03	6,179,600
Mar 08, 2023	37.73	37.75	36.40	36.94	36.94	5,778,000
Mar 07, 2023	39.32	39.47	36.58	37.53	37.53	9,306,300
Mar 06, 2023	39.50	39.53	38.51	38.61	38.61	7,070,700
Mar 03, 2023	37.56	39.13	37.50	38.72	38.72	5,935,000
Mar 02, 2023	37.30	37.88	36.89	37.87	37.87	4,989,100
Mar 01, 2023	37.29	37.98	36.91	37.73	37.73	6,144,900
Feb 28, 2023	35.50	36.49	35.23	35.55	35.55	5,537,300
Feb 27, 2023	35.07	35.85	34.87	35.49	35.49	5,171,500
Feb 24, 2023	35.09	35.27	34.39	34.79	34.79	3,897,400
Feb 23, 2023	37.39	37.49	35.67	36.28	36.28	5,874,800
Feb 22, 2023	36.79	36.99	36.21	36.77	36.77	2,705,100
Feb 21, 2023	35.83	37.13	35.77	36.40	36.40	5,853,100
Feb 17, 2023	36.85	37.08	36.35	36.47	36.47	2,857,400
Feb 16, 2023	37.90	38.21	37.40	38.05	38.05	2,817,300
Feb 15, 2023	37.31	37.85	36.76	37.83	37.83	3,922,900
Feb 14, 2023	37.34	37.99	37.19	37.78	37.78	5,045,200
Feb 13, 2023	37.25	38.19	37.03	37.85	37.85	5,397,100
Feb 10, 2023	36.32	36.99	36.32	36.57	36.57	3,862,000
Feb 09, 2023	37.95	38.44	37.43	37.69	37.69	5,455,200
Feb 08, 2023	36.99	37.96	36.86	37.08	37.08	5,441,200
Feb 07, 2023	37.11	37.36	36.84	37.08	37.08	4,729,200
Feb 06, 2023	35.15	36.43	34.79	36.16	36.16	3,776,500
Feb 03, 2023	36.32	36.49	35.48	35.77	35.77	4,314,300
Feb 02, 2023	37.59	37.64	36.03	36.44	36.44	4,502,600
Feb 01, 2023	37.91	39.22	37.00	37.64	37.64	4,388,400
Jan 31, 2023	37.02	37.89	36.67	36.76	36.76	5,202,000
Jan 30, 2023	37.61	37.88	37.09	37.45	37.45	6,031,600
Jan 27, 2023	40.00	40.17	39.15	39.41	39.41	3,559,700
Jan 26, 2023	40.07	40.08	39.50	40.06	40.06	4,345,000
Jan 25, 2023	38.70	39.90	38.55	39.73	39.73	4,101,500
Jan 24, 2023	37.62	38.74	37.50	38.63	38.63	3,285,900
Jan 23, 2023	38.31	38.69	37.97	38.03	38.03	1,625,200
Jan 20, 2023	38.80	39.09	38.02	38.28	38.28	4,776,200
Jan 19, 2023	37.31	38.14	37.04	37.58	37.58	5,013,100
Jan 18, 2023	36.84	37.23	36.07	36.37	36.37	5,292,000
Jan 17, 2023	36.55	36.81	35.64	36.32	36.32	5,104,300
Jan 13, 2023	37.52	38.41	37.39	37.53	37.53	3,878,200
Jan 12, 2023	36.14	37.17	35.99	36.98	36.98	4,395,700
Jan 11, 2023	36.70	37.12	36.42	36.52	36.52	4,530,000
Jan 10, 2023	37.72	38.22	37.03	37.65	37.65	5,040,400
Jan 09, 2023	39.00	39.01	36.85	37.68	37.68	9,133,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...