Canada markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.85-1.25 (-2.50%)
At close: 04:00PM EDT
48.80 -0.05 (-0.10%)
After hours: 06:50PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202449.4849.7748.5248.8548.853,949,900
Apr 11, 202448.9250.4048.9050.1050.105,529,000
Apr 10, 202449.2349.9248.4348.7548.752,536,400
Apr 09, 202448.7349.0148.3649.0049.003,320,800
Apr 08, 202448.4349.3748.1248.8248.824,058,500
Apr 05, 202448.4748.4747.6548.1448.142,136,500
Apr 04, 202449.4849.7247.8447.9947.993,160,600
Apr 03, 202448.5249.6248.2749.3849.384,338,900
Apr 02, 202447.6649.2247.6648.9148.916,997,000
Apr 01, 202444.7347.6444.7146.9646.965,131,700
Mar 28, 202443.7544.5643.7543.8943.893,851,000
Mar 27, 202444.2144.2243.1443.6443.644,462,200
Mar 26, 202445.0045.0544.6444.6544.652,625,700
Mar 25, 202444.8445.0944.4444.6844.683,213,000
Mar 22, 202444.9345.4444.8345.0245.023,993,000
Mar 21, 202444.9945.4044.4644.6844.683,171,100
Mar 20, 202444.1644.8544.0144.5044.503,294,800
Mar 19, 202444.2044.4143.8844.3944.392,693,000
Mar 18, 202443.5044.2643.4344.2544.253,314,200
Mar 15, 202443.2143.8542.9743.4243.422,620,900
Mar 14, 202443.8744.0043.4443.8743.872,218,600
Mar 13, 202444.4045.4944.3744.6744.674,333,300
Mar 12, 202444.0044.4443.9944.2844.282,989,800
Mar 11, 202443.9944.0843.0743.2943.293,116,000
Mar 08, 202443.5044.1543.2443.4143.414,524,400
Mar 07, 202443.2043.4942.8943.2643.263,249,400
Mar 06, 202443.1243.6342.6843.1243.124,247,900
Mar 05, 202442.1542.7742.0542.2842.284,211,800
Mar 04, 202444.2044.2842.5342.5842.585,288,500
Mar 01, 202445.0345.7444.8344.9144.913,114,900
Feb 29, 202445.3545.6444.3944.4744.475,307,900
Feb 28, 202443.7144.6443.6844.4644.464,370,100
Feb 27, 202445.2645.2643.6244.3244.326,245,100
Feb 26, 202446.4146.9045.0045.9045.907,781,500
Feb 23, 202446.4247.4545.8547.3447.349,508,200
Feb 22, 202444.9045.3043.3844.6744.676,851,100
Feb 21, 202442.0042.2741.5041.9141.916,932,400
Feb 20, 202441.4041.6941.2141.4441.445,044,200
Feb 16, 202441.6742.0541.1641.2541.252,957,300
Feb 15, 202440.5841.0940.5140.9440.944,009,800
Feb 14, 202440.5040.6740.2740.6140.612,739,700
Feb 13, 202439.5340.0539.3439.6539.652,227,800
Feb 12, 202439.7440.6139.6140.0040.003,143,300
Feb 09, 202438.9739.6138.8039.5939.592,002,800
Feb 08, 202438.9539.1038.7438.9938.993,089,400
Feb 07, 202438.3539.4638.2739.4539.454,550,500
Feb 06, 202438.8539.8038.4439.4839.486,148,000
Feb 05, 202437.2037.5136.8837.4137.412,193,200
Feb 02, 202436.5837.0336.5837.0037.004,517,400
Feb 01, 202437.1837.6237.0337.4037.403,902,400
Jan 31, 202435.9537.0535.9436.5636.564,293,500
Jan 30, 202435.9036.4435.9036.3736.372,915,000
Jan 29, 202437.8237.8736.6137.0937.093,483,600
Jan 26, 202437.1537.7337.1537.4937.491,684,100
Jan 25, 202437.3937.4836.9237.2137.212,127,000
Jan 24, 202437.2137.4236.6736.8536.853,374,800
Jan 23, 202436.0936.6735.6536.0536.054,004,700
Jan 22, 202434.5035.2134.4234.9534.954,310,200
Jan 19, 202435.6636.1735.3435.9435.942,731,200
Jan 18, 202436.3236.6235.8036.4936.492,609,000
Jan 17, 202435.6936.0135.3435.9135.913,048,400
Jan 16, 202436.8037.2036.3836.5536.553,203,000
Jan 12, 202437.3237.6437.1137.2437.242,084,700
Jan 11, 202437.5037.5737.0837.5537.551,710,900
Jan 10, 202438.0038.1437.2237.2237.225,195,000
Jan 09, 202437.8438.1937.3837.4237.424,142,700
Jan 08, 202437.4437.9437.0737.8637.863,705,300
Jan 05, 202438.1038.7337.8738.2538.253,200,800
Jan 04, 202436.6339.1136.5538.4538.457,670,100
Jan 03, 202435.9636.6535.5836.3736.375,235,300
Jan 02, 202435.6735.9635.3735.6635.662,749,300
Dec 29, 202335.0736.1235.0736.0136.015,350,400
Dec 28, 202334.9535.7434.9535.2735.273,629,600
Dec 27, 202333.9934.3133.9034.2434.241,765,300
Dec 26, 202334.2234.5233.9434.0434.042,224,900
Dec 22, 202333.7934.4633.6734.4034.402,503,800
Dec 21, 202333.9934.7133.9234.6934.694,020,300
Dec 20, 202333.8434.2333.6933.6933.694,992,000
Dec 19, 202333.8034.3233.7334.2434.242,207,200
Dec 18, 202333.7733.8633.3433.3933.392,113,600
Dec 15, 202333.6934.1833.4433.7633.762,888,800
Dec 14, 202333.5033.8933.2933.4833.485,150,300
Dec 13, 202333.9833.9833.1433.4833.483,969,900
Dec 12, 202333.6033.9433.2733.8833.882,541,900
Dec 11, 202332.7733.4932.6633.3933.394,052,200
Dec 08, 202333.1133.1732.8632.9032.904,244,700
Dec 07, 202332.8833.2432.7333.0233.022,888,500
Dec 06, 202333.1133.1732.7232.7632.763,552,900
Dec 05, 202333.0033.1332.4232.9432.946,578,700
Dec 04, 202333.7133.9933.6333.7033.702,573,500
Dec 01, 202334.4334.5133.7634.1434.144,485,800
Nov 30, 202335.1035.4234.8735.1835.184,238,000
Nov 29, 202334.8235.1734.2534.4734.476,468,800
Nov 28, 202335.3635.6835.2235.4035.404,848,100
Nov 27, 202335.3735.6035.2535.5235.524,350,200
Nov 24, 202335.0035.5534.8935.3635.363,957,200
Nov 22, 202334.0635.4134.0134.9334.9312,971,600
Nov 21, 202332.6634.5331.5532.7832.7815,296,700
Nov 20, 202335.7836.7135.7036.6736.675,751,400
Nov 17, 202335.5735.7335.1335.4535.452,541,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...