Canada markets open in 1 hour 58 minutes

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.16+0.39 (+1.09%)
At close: 04:00PM EST
36.92 +0.76 (+2.10%)
Pre-Market: 07:12AM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202335.1536.4334.7936.1636.163,776,200
Feb 03, 202336.3236.4935.4835.7735.774,312,600
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, 202340.0040.1739.1539.4139.413,559,300
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, 202338.8039.0938.0238.2838.284,774,900
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
Jan 06, 202337.4038.4937.1338.3338.334,771,900
Jan 05, 202337.8338.7137.6438.3038.305,602,600
Jan 04, 202337.1738.2236.9438.1338.138,778,700
Jan 03, 202335.0135.9734.9635.6935.695,290,100
Dec 30, 202233.8634.5633.8034.4034.403,057,500
Dec 29, 202234.5035.1133.9134.7334.734,728,400
Dec 28, 202235.5235.8134.4834.5534.555,988,200
Dec 27, 202234.9035.6034.0235.4635.468,703,600
Dec 23, 202234.8435.2533.8433.9933.992,559,700
Dec 22, 202235.0035.3934.5234.8234.823,573,300
Dec 21, 202234.3535.1934.0634.9634.965,355,800
Dec 20, 202233.4834.6233.4534.5034.505,517,400
Dec 19, 202234.8534.9533.9534.5234.5210,100,400
Dec 16, 202235.0035.9234.7334.8234.828,102,500
Dec 15, 202234.7935.9934.1234.6334.6310,697,600
Dec 14, 202233.5034.8733.3334.4134.4115,698,100
Dec 13, 202234.1234.2933.1833.3233.329,518,900
Dec 12, 202233.2033.3532.6533.1533.155,872,700
Dec 09, 202233.8834.0732.3632.4132.415,379,200
Dec 08, 202233.1734.1533.1733.7033.707,236,400
Dec 07, 202231.3932.6131.2432.2732.276,046,200
Dec 06, 202232.8333.4132.5233.1133.114,660,300
Dec 05, 202233.3333.9431.8632.7032.708,699,900
Dec 02, 202231.9832.6431.2532.2632.268,546,800
Dec 01, 202230.7431.8930.5631.8731.875,592,200
Nov 30, 202230.9232.1930.9231.9531.9512,567,500
Nov 29, 202229.1229.4928.4529.2029.206,248,300
Nov 28, 202226.8428.3126.2728.1128.119,349,000
Nov 25, 202225.9425.9825.1925.9525.954,101,900
Nov 23, 202227.1927.3026.5227.1127.114,101,300
Nov 22, 202226.5827.0726.1326.7726.774,235,800
Nov 21, 202227.2528.4427.1127.5027.509,362,200
Nov 18, 202228.2028.6327.9428.3528.354,914,400
Nov 17, 202228.2930.0227.9229.1729.178,111,300
Nov 16, 202229.0329.6328.6928.7628.767,172,200
Nov 15, 202229.7031.1529.1029.2829.2811,159,000
Nov 14, 202228.6729.4027.7227.7227.724,452,800
Nov 11, 202229.0730.1428.7328.8428.849,035,900
Nov 10, 202226.9827.7626.6727.5027.505,946,900
Nov 09, 202225.9726.1124.6525.0025.004,215,700
Nov 08, 202226.6527.4926.3327.1727.172,230,900
Nov 07, 202228.0428.6326.9626.9926.998,800,800
Nov 04, 202228.4229.0427.6228.0028.0013,298,400
Nov 03, 202224.8826.7624.8726.5226.526,253,400
Nov 02, 202224.6525.9424.6025.5025.506,921,900
Nov 01, 202225.0025.4524.3224.5424.546,148,300
Oct 31, 202222.2122.8622.0822.6322.634,808,800
Oct 28, 202222.0622.8421.9022.8322.834,044,600
Oct 27, 202223.6023.8223.1223.2023.202,949,900
Oct 26, 202222.6523.7222.5323.3223.326,126,400
Oct 25, 202221.3422.4821.3021.8821.886,816,100
Oct 24, 202220.8321.0019.2520.3620.3611,601,900
Oct 21, 202223.2624.1323.1523.9423.944,303,000
Oct 20, 202223.2224.2023.0123.2623.264,876,900
Oct 19, 202223.5024.0422.4522.6222.625,112,700
Oct 18, 202225.1525.2924.2924.5324.533,769,800
Oct 17, 202224.8625.2024.0624.2424.245,271,900
Oct 14, 202224.9825.2123.6723.6723.672,903,300
Oct 13, 202223.2924.7722.8124.3024.304,805,900
Oct 12, 202223.9824.2823.5023.8623.862,915,000
Oct 11, 202225.6825.7922.6423.6323.6312,100,500
Oct 10, 202227.0827.2026.0026.6026.6014,416,300
Oct 07, 202228.6929.0827.8328.3328.333,874,900
Oct 06, 202230.3130.3329.4029.4629.463,721,200
Oct 05, 202229.2530.5029.2030.2430.247,977,900
Oct 04, 202228.4629.2628.4228.6928.696,748,900
Oct 03, 202227.3927.9026.7427.6827.684,126,000
Sept 30, 202226.5827.6426.5027.3127.315,034,100
Sept 29, 202227.0127.4826.4527.1827.183,513,700
Sept 28, 202227.1028.5827.0828.3028.305,339,600
Sept 27, 202228.3028.5827.5027.6627.668,224,800
Sept 26, 202227.3828.1227.2927.3727.378,918,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...