Canada markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.99+0.39 (+1.52%)
At close: 04:00PM EDT
26.14 +0.15 (+0.58%)
After hours: 07:56PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202225.8826.4425.3825.9925.996,555,500
Sept 22, 202225.0026.5624.8025.6025.607,166,200
Sept 21, 202225.9526.0924.3024.4324.435,484,700
Sept 20, 202226.8027.7126.6126.7026.707,596,300
Sept 19, 202224.9825.9224.9725.7325.732,973,200
Sept 16, 202225.5925.8023.8125.1325.137,251,300
Sept 15, 202226.0426.6225.8326.4626.463,669,900
Sept 14, 202225.5526.0425.3625.9425.941,969,600
Sept 13, 202225.3825.9925.2525.4525.451,851,400
Sept 12, 202225.7826.5925.6525.9625.962,439,200
Sept 09, 202225.5725.6825.1825.5525.552,139,000
Sept 08, 202224.6425.1724.3625.1025.102,979,900
Sept 07, 202224.8425.3424.7525.3125.312,162,300
Sept 06, 202225.2925.4424.5524.9124.912,175,100
Sept 02, 202225.3625.7525.0025.2925.292,779,700
Sept 01, 202224.8725.6924.5125.6825.683,121,800
Aug 31, 202226.0626.5425.5425.7225.725,580,700
Aug 30, 202227.1127.9324.3725.5225.527,894,600
Aug 29, 202228.8528.9027.2327.3627.363,807,500
Aug 26, 202229.9330.0428.3428.8728.875,045,400
Aug 25, 202228.4229.1628.2528.6728.676,235,500
Aug 24, 202226.6128.0926.5027.8627.865,117,700
Aug 23, 202226.7827.0926.5026.8926.892,793,200
Aug 22, 202226.0026.9625.7626.5626.564,207,000
Aug 19, 202225.9326.1625.6426.1126.111,854,900
Aug 18, 202225.9626.1325.5225.9325.931,672,400
Aug 17, 202226.5026.7326.0626.1926.192,674,000
Aug 16, 202226.1126.6626.1126.5626.562,061,700
Aug 15, 202226.0026.7126.0026.4426.441,935,900
Aug 12, 202225.3026.2925.1626.2826.281,608,600
Aug 11, 202225.6426.9925.6125.9425.943,586,800
Aug 10, 202225.8025.8525.1025.3625.363,421,100
Aug 09, 202225.4225.7225.3225.6125.611,976,800
Aug 08, 202226.5227.0325.3325.4225.423,514,700
Aug 05, 202226.0926.7026.0526.5226.521,744,700
Aug 04, 202226.9927.3926.3926.8026.802,919,200
Aug 03, 202225.2626.3325.1826.2626.262,167,600
Aug 02, 202224.4325.7724.4225.3025.303,510,100
Aug 01, 202225.4125.6424.6825.2325.234,185,400
Jul 29, 202225.1826.0725.1625.7825.784,602,100
Jul 28, 202226.3026.6124.7026.1726.173,627,900
Jul 27, 202226.6626.9026.0226.5526.552,724,100
Jul 26, 202227.0627.1826.2426.2426.242,660,600
Jul 25, 202226.5626.8926.2826.8326.833,130,700
Jul 22, 202226.7727.1426.2926.5126.511,961,400
Jul 21, 202226.8427.2426.5027.0327.033,309,700
Jul 20, 202226.7027.1026.2326.5226.523,353,600
Jul 19, 202225.7027.1425.7026.7426.745,956,300
Jul 18, 202225.8326.7725.5225.6125.613,318,700
Jul 15, 202224.8025.4524.4925.3625.363,639,000
Jul 14, 202225.8326.1225.1725.5025.503,428,200
Jul 13, 202224.5826.5024.2626.1126.116,493,700
Jul 12, 202224.0324.9024.0324.5924.593,455,100
Jul 11, 202224.6724.8523.8824.5124.516,399,800
Jul 08, 202226.3626.6925.6526.1626.164,092,600
Jul 07, 202225.5326.7825.4026.6326.637,689,600
Jul 06, 202226.0626.0624.4324.9024.907,908,300
Jul 05, 202226.7126.8725.6226.0026.007,701,400
Jul 01, 202227.0727.8126.8427.7927.7918,314,700
Jun 30, 202227.2227.4826.2427.4527.458,411,400
Jun 29, 202228.0829.0426.8327.9027.9012,563,700
Jun 28, 202227.9429.3126.8027.2227.2223,018,000
Jun 27, 202224.9925.0024.0324.5724.577,046,600
Jun 24, 202223.5724.0223.2623.6523.653,913,900
Jun 23, 202223.3523.5622.1522.7322.733,213,600
Jun 22, 202222.5823.5122.3622.8222.824,414,200
Jun 21, 202222.6123.2621.9823.0723.077,212,300
Jun 17, 202221.7221.9821.1321.3521.355,337,000
Jun 16, 202220.9221.1220.5020.7920.793,547,700
Jun 15, 202222.3222.7221.8421.9221.925,321,100
Jun 14, 202221.1422.6121.0122.1822.184,039,000
Jun 13, 202221.3021.5120.3220.5420.545,196,100
Jun 10, 202222.9423.3222.2322.4322.436,626,300
Jun 09, 202223.9824.0622.8523.0423.046,362,100
Jun 08, 202223.6125.5723.6125.3625.3611,135,400
Jun 07, 202222.5523.4622.3523.3023.304,319,300
Jun 06, 202223.1223.7022.6722.7722.7713,053,700
Jun 03, 202221.6822.0921.1521.7321.734,369,700
Jun 02, 202221.6722.1521.5022.1222.124,804,500
Jun 01, 202222.3422.7621.3121.7821.784,849,900
May 31, 202222.3622.5321.6922.0622.068,490,100
May 27, 202221.4921.5120.8321.3021.305,566,900
May 26, 202219.9721.4719.7221.1121.116,445,700
May 25, 202219.6720.0519.2319.5719.576,362,600
May 24, 202219.8019.8418.6619.3519.357,763,900
May 23, 202221.3621.4220.0520.3320.336,136,300
May 20, 202221.6522.1021.0721.3921.395,459,700
May 19, 202221.1421.5520.9120.9820.986,267,800
May 18, 202221.4022.0820.9421.5321.534,177,100
May 17, 202222.0922.5221.3221.6521.653,952,400
May 16, 202221.3321.9820.8520.9820.984,176,400
May 13, 202220.0021.2419.8420.8820.887,122,500
May 12, 202219.0819.8918.4619.4919.496,862,200
May 11, 202220.3020.9819.5319.9919.995,110,200
May 10, 202220.4220.4219.4119.6219.625,133,400
May 09, 202220.7220.7219.5119.7119.715,144,300
May 06, 202221.9722.0120.9021.3021.304,105,300
May 05, 202222.6323.0821.7522.4222.423,029,400
May 04, 202222.9023.7222.4623.6023.603,127,900
May 03, 202224.0024.6723.4923.5423.543,115,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...