TCOM - Trip.com Group Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202330.8132.3330.7732.2332.2310,803,500
May 31, 202332.0032.3631.2131.5831.5817,877,000
May 30, 202331.1431.7630.8231.3831.387,417,600
May 26, 202331.4531.7731.0631.4931.494,132,900
May 25, 202330.8531.5330.7031.2131.219,250,000
May 24, 202332.4032.5931.4332.0232.026,715,100
May 23, 202333.5133.5932.7132.9632.964,355,600
May 22, 202334.0934.2733.8133.9133.915,112,500
May 19, 202333.2533.4832.8333.2533.253,297,800
May 18, 202334.4334.4433.1533.5733.575,084,400
May 17, 202333.1833.7632.9533.7533.755,318,100
May 16, 202333.5933.9633.1333.9533.952,867,300
May 15, 202333.6834.3832.8034.2434.244,844,200
May 12, 202333.2733.5032.8233.0533.054,725,500
May 11, 202332.3934.0332.3033.4233.423,745,200
May 10, 202332.7632.8132.1332.5232.523,488,600
May 09, 202331.9532.6731.8432.4832.485,484,100
May 08, 202333.1533.3432.9233.1533.153,458,400
May 05, 202332.8933.3632.8833.1033.103,743,200
May 04, 202332.8433.4932.6732.9432.943,963,400
May 03, 202334.0434.2332.6732.9132.919,337,800
May 02, 202334.8635.0233.5734.5234.523,382,000
May 01, 202335.3035.6735.1835.2935.291,811,200
Apr 28, 202335.0335.7834.5735.5135.513,672,800
Apr 27, 202335.0635.3834.6935.0135.017,128,500
Apr 26, 202335.4935.7934.8234.9234.922,821,700
Apr 25, 202335.1535.3834.3435.1135.114,765,600
Apr 24, 202336.0036.1035.1035.7935.794,179,600
Apr 21, 202336.5036.8335.7836.5736.572,607,700
Apr 20, 202336.8337.6736.6636.9636.962,282,200
Apr 19, 202337.3037.8837.0237.1437.143,040,200
Apr 18, 202336.8237.8236.7337.6537.653,424,800
Apr 17, 202336.4436.8236.1936.5536.553,359,700
Apr 14, 202335.5135.6035.0235.4835.483,177,600
Apr 13, 202336.0536.3535.5835.7335.733,079,100
Apr 12, 202336.7036.8135.1735.2635.266,383,700
Apr 11, 202338.1038.4737.0637.0837.083,033,100
Apr 10, 202337.4438.0237.2337.8037.802,225,200
Apr 06, 202337.2237.7636.8437.6437.643,217,200
Apr 05, 202337.4337.4336.3636.7436.741,592,000
Apr 04, 202337.1437.7836.9737.5537.551,733,100
Apr 03, 202337.7237.9137.0137.4037.402,624,000
Mar 31, 202337.1537.8937.0537.6737.674,379,400
Mar 30, 202336.1937.4036.0736.9836.985,572,500
Mar 29, 202335.5936.2035.4236.1536.155,320,400
Mar 28, 202336.7737.1135.5935.7535.754,300,500
Mar 27, 202336.0336.2335.7136.1136.113,306,100
Mar 24, 202336.9937.0736.1036.2236.224,476,300
Mar 23, 202338.0338.5736.7637.3937.393,379,900
Mar 22, 202338.1038.2237.1337.1937.193,440,000
Mar 21, 202336.9138.2636.9138.1038.104,663,800
Mar 20, 202335.2136.7735.0736.4436.447,171,900
Mar 17, 202337.8937.9435.9936.6536.6511,709,300
Mar 16, 202336.4337.4036.2037.3937.393,706,300
Mar 15, 202336.6636.9135.9036.3836.385,341,900
Mar 14, 202337.4937.8536.9537.8137.814,333,200
Mar 13, 202336.2037.5336.1037.2837.286,988,100
Mar 10, 202335.9836.9035.7036.0836.084,972,000
Mar 09, 202335.9236.1134.9035.0335.036,179,600
Mar 08, 202337.7337.7536.4036.9436.945,778,000
Mar 07, 202339.3239.4736.5837.5337.539,306,300
Mar 06, 202339.5039.5338.5138.6138.617,070,700
Mar 03, 202337.5639.1337.5038.7238.725,935,000
Mar 02, 202337.3037.8836.8937.8737.874,989,100
Mar 01, 202337.2937.9836.9137.7337.736,144,900
Feb 28, 202335.5036.4935.2335.5535.555,537,300
Feb 27, 202335.0735.8534.8735.4935.495,171,500
Feb 24, 202335.0935.2734.3934.7934.793,897,400
Feb 23, 202337.3937.4935.6736.2836.285,874,800
Feb 22, 202336.7936.9936.2136.7736.772,705,100
Feb 21, 202335.8337.1335.7736.4036.405,853,100
Feb 17, 202336.8537.0836.3536.4736.472,857,400
Feb 16, 202337.9038.2137.4038.0538.052,817,300
Feb 15, 202337.3137.8536.7637.8337.833,922,900
Feb 14, 202337.3437.9937.1937.7837.785,045,200
Feb 13, 202337.2538.1937.0337.8537.855,397,100
Feb 10, 202336.3236.9936.3236.5736.573,862,000
Feb 09, 202337.9538.4437.4337.6937.695,455,200
Feb 08, 202336.9937.9636.8637.0837.085,441,200
Feb 07, 202337.1137.3636.8437.0837.084,729,200
Feb 06, 202335.1536.4334.7936.1636.163,776,500
Feb 03, 202336.3236.4935.4835.7735.774,314,300
Feb 02, 202337.5937.6436.0336.4436.444,502,600
Feb 01, 202337.9139.2237.0037.6437.644,388,400
Jan 31, 202337.0237.8936.6736.7636.765,202,000
Jan 30, 202337.6137.8837.0937.4537.456,031,600
Jan 27, 202340.0040.1739.1539.4139.413,559,700
Jan 26, 202340.0740.0839.5040.0640.064,345,000
Jan 25, 202338.7039.9038.5539.7339.734,101,500
Jan 24, 202337.6238.7437.5038.6338.633,285,900
Jan 23, 202338.3138.6937.9738.0338.031,625,200
Jan 20, 202338.8039.0938.0238.2838.284,776,200
Jan 19, 202337.3138.1437.0437.5837.585,013,100
Jan 18, 202336.8437.2336.0736.3736.375,292,000
Jan 17, 202336.5536.8135.6436.3236.325,104,300
Jan 13, 202337.5238.4137.3937.5337.533,878,200
Jan 12, 202336.1437.1735.9936.9836.984,395,700
Jan 11, 202336.7037.1236.4236.5236.524,530,000
Jan 10, 202337.7238.2237.0337.6537.655,040,400
Jan 09, 202339.0039.0136.8537.6837.689,133,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...