Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 35.15 | 36.43 | 34.79 | 36.16 | 36.16 | 3,776,200 |
| Feb 03, 2023 | 36.32 | 36.49 | 35.48 | 35.77 | 35.77 | 4,312,600 |
| 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 | 3,559,300 |
| 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 | 4,774,900 |
| 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 |
| Jan 06, 2023 | 37.40 | 38.49 | 37.13 | 38.33 | 38.33 | 4,771,900 |
| Jan 05, 2023 | 37.83 | 38.71 | 37.64 | 38.30 | 38.30 | 5,602,600 |
| Jan 04, 2023 | 37.17 | 38.22 | 36.94 | 38.13 | 38.13 | 8,778,700 |
| Jan 03, 2023 | 35.01 | 35.97 | 34.96 | 35.69 | 35.69 | 5,290,100 |
| Dec 30, 2022 | 33.86 | 34.56 | 33.80 | 34.40 | 34.40 | 3,057,500 |
| Dec 29, 2022 | 34.50 | 35.11 | 33.91 | 34.73 | 34.73 | 4,728,400 |
| Dec 28, 2022 | 35.52 | 35.81 | 34.48 | 34.55 | 34.55 | 5,988,200 |
| Dec 27, 2022 | 34.90 | 35.60 | 34.02 | 35.46 | 35.46 | 8,703,600 |
| Dec 23, 2022 | 34.84 | 35.25 | 33.84 | 33.99 | 33.99 | 2,559,700 |
| Dec 22, 2022 | 35.00 | 35.39 | 34.52 | 34.82 | 34.82 | 3,573,300 |
| Dec 21, 2022 | 34.35 | 35.19 | 34.06 | 34.96 | 34.96 | 5,355,800 |
| Dec 20, 2022 | 33.48 | 34.62 | 33.45 | 34.50 | 34.50 | 5,517,400 |
| Dec 19, 2022 | 34.85 | 34.95 | 33.95 | 34.52 | 34.52 | 10,100,400 |
| Dec 16, 2022 | 35.00 | 35.92 | 34.73 | 34.82 | 34.82 | 8,102,500 |
| Dec 15, 2022 | 34.79 | 35.99 | 34.12 | 34.63 | 34.63 | 10,697,600 |
| Dec 14, 2022 | 33.50 | 34.87 | 33.33 | 34.41 | 34.41 | 15,698,100 |
| Dec 13, 2022 | 34.12 | 34.29 | 33.18 | 33.32 | 33.32 | 9,518,900 |
| Dec 12, 2022 | 33.20 | 33.35 | 32.65 | 33.15 | 33.15 | 5,872,700 |
| Dec 09, 2022 | 33.88 | 34.07 | 32.36 | 32.41 | 32.41 | 5,379,200 |
| Dec 08, 2022 | 33.17 | 34.15 | 33.17 | 33.70 | 33.70 | 7,236,400 |
| Dec 07, 2022 | 31.39 | 32.61 | 31.24 | 32.27 | 32.27 | 6,046,200 |
| Dec 06, 2022 | 32.83 | 33.41 | 32.52 | 33.11 | 33.11 | 4,660,300 |
| Dec 05, 2022 | 33.33 | 33.94 | 31.86 | 32.70 | 32.70 | 8,699,900 |
| Dec 02, 2022 | 31.98 | 32.64 | 31.25 | 32.26 | 32.26 | 8,546,800 |
| Dec 01, 2022 | 30.74 | 31.89 | 30.56 | 31.87 | 31.87 | 5,592,200 |
| Nov 30, 2022 | 30.92 | 32.19 | 30.92 | 31.95 | 31.95 | 12,567,500 |
| Nov 29, 2022 | 29.12 | 29.49 | 28.45 | 29.20 | 29.20 | 6,248,300 |
| Nov 28, 2022 | 26.84 | 28.31 | 26.27 | 28.11 | 28.11 | 9,349,000 |
| Nov 25, 2022 | 25.94 | 25.98 | 25.19 | 25.95 | 25.95 | 4,101,900 |
| Nov 23, 2022 | 27.19 | 27.30 | 26.52 | 27.11 | 27.11 | 4,101,300 |
| Nov 22, 2022 | 26.58 | 27.07 | 26.13 | 26.77 | 26.77 | 4,235,800 |
| Nov 21, 2022 | 27.25 | 28.44 | 27.11 | 27.50 | 27.50 | 9,362,200 |
| Nov 18, 2022 | 28.20 | 28.63 | 27.94 | 28.35 | 28.35 | 4,914,400 |
| Nov 17, 2022 | 28.29 | 30.02 | 27.92 | 29.17 | 29.17 | 8,111,300 |
| Nov 16, 2022 | 29.03 | 29.63 | 28.69 | 28.76 | 28.76 | 7,172,200 |
| Nov 15, 2022 | 29.70 | 31.15 | 29.10 | 29.28 | 29.28 | 11,159,000 |
| Nov 14, 2022 | 28.67 | 29.40 | 27.72 | 27.72 | 27.72 | 4,452,800 |
| Nov 11, 2022 | 29.07 | 30.14 | 28.73 | 28.84 | 28.84 | 9,035,900 |
| Nov 10, 2022 | 26.98 | 27.76 | 26.67 | 27.50 | 27.50 | 5,946,900 |
| Nov 09, 2022 | 25.97 | 26.11 | 24.65 | 25.00 | 25.00 | 4,215,700 |
| Nov 08, 2022 | 26.65 | 27.49 | 26.33 | 27.17 | 27.17 | 2,230,900 |
| Nov 07, 2022 | 28.04 | 28.63 | 26.96 | 26.99 | 26.99 | 8,800,800 |
| Nov 04, 2022 | 28.42 | 29.04 | 27.62 | 28.00 | 28.00 | 13,298,400 |
| Nov 03, 2022 | 24.88 | 26.76 | 24.87 | 26.52 | 26.52 | 6,253,400 |
| Nov 02, 2022 | 24.65 | 25.94 | 24.60 | 25.50 | 25.50 | 6,921,900 |
| Nov 01, 2022 | 25.00 | 25.45 | 24.32 | 24.54 | 24.54 | 6,148,300 |
| Oct 31, 2022 | 22.21 | 22.86 | 22.08 | 22.63 | 22.63 | 4,808,800 |
| Oct 28, 2022 | 22.06 | 22.84 | 21.90 | 22.83 | 22.83 | 4,044,600 |
| Oct 27, 2022 | 23.60 | 23.82 | 23.12 | 23.20 | 23.20 | 2,949,900 |
| Oct 26, 2022 | 22.65 | 23.72 | 22.53 | 23.32 | 23.32 | 6,126,400 |
| Oct 25, 2022 | 21.34 | 22.48 | 21.30 | 21.88 | 21.88 | 6,816,100 |
| Oct 24, 2022 | 20.83 | 21.00 | 19.25 | 20.36 | 20.36 | 11,601,900 |
| Oct 21, 2022 | 23.26 | 24.13 | 23.15 | 23.94 | 23.94 | 4,303,000 |
| Oct 20, 2022 | 23.22 | 24.20 | 23.01 | 23.26 | 23.26 | 4,876,900 |
| Oct 19, 2022 | 23.50 | 24.04 | 22.45 | 22.62 | 22.62 | 5,112,700 |
| Oct 18, 2022 | 25.15 | 25.29 | 24.29 | 24.53 | 24.53 | 3,769,800 |
| Oct 17, 2022 | 24.86 | 25.20 | 24.06 | 24.24 | 24.24 | 5,271,900 |
| Oct 14, 2022 | 24.98 | 25.21 | 23.67 | 23.67 | 23.67 | 2,903,300 |
| Oct 13, 2022 | 23.29 | 24.77 | 22.81 | 24.30 | 24.30 | 4,805,900 |
| Oct 12, 2022 | 23.98 | 24.28 | 23.50 | 23.86 | 23.86 | 2,915,000 |
| Oct 11, 2022 | 25.68 | 25.79 | 22.64 | 23.63 | 23.63 | 12,100,500 |
| Oct 10, 2022 | 27.08 | 27.20 | 26.00 | 26.60 | 26.60 | 14,416,300 |
| Oct 07, 2022 | 28.69 | 29.08 | 27.83 | 28.33 | 28.33 | 3,874,900 |
| Oct 06, 2022 | 30.31 | 30.33 | 29.40 | 29.46 | 29.46 | 3,721,200 |
| Oct 05, 2022 | 29.25 | 30.50 | 29.20 | 30.24 | 30.24 | 7,977,900 |
| Oct 04, 2022 | 28.46 | 29.26 | 28.42 | 28.69 | 28.69 | 6,748,900 |
| Oct 03, 2022 | 27.39 | 27.90 | 26.74 | 27.68 | 27.68 | 4,126,000 |
| Sept 30, 2022 | 26.58 | 27.64 | 26.50 | 27.31 | 27.31 | 5,034,100 |
| Sept 29, 2022 | 27.01 | 27.48 | 26.45 | 27.18 | 27.18 | 3,513,700 |
| Sept 28, 2022 | 27.10 | 28.58 | 27.08 | 28.30 | 28.30 | 5,339,600 |
| Sept 27, 2022 | 28.30 | 28.58 | 27.50 | 27.66 | 27.66 | 8,224,800 |
| Sept 26, 2022 | 27.38 | 28.12 | 27.29 | 27.37 | 27.37 | 8,918,400 |
| Sept 23, 2022 | 25.88 | 26.44 | 25.38 | 25.99 | 25.99 | 6,555,500 |
| Sept 22, 2022 | 25.00 | 26.56 | 24.80 | 25.60 | 25.60 | 7,166,200 |
| Sept 21, 2022 | 25.95 | 26.09 | 24.30 | 24.43 | 24.43 | 5,484,700 |
| Sept 20, 2022 | 26.80 | 27.71 | 26.61 | 26.70 | 26.70 | 7,596,300 |
| Sept 19, 2022 | 24.98 | 25.92 | 24.97 | 25.73 | 25.73 | 2,973,200 |
| Sept 16, 2022 | 25.59 | 25.80 | 23.81 | 25.13 | 25.13 | 7,251,300 |
| Sept 15, 2022 | 26.04 | 26.62 | 25.83 | 26.46 | 26.46 | 3,669,900 |
| Sept 14, 2022 | 25.55 | 26.04 | 25.36 | 25.94 | 25.94 | 1,969,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
