Australia markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.75+0.79 (+1.52%)
At close: 04:00PM EDT
52.90 +0.15 (+0.28%)
After hours: 07:50PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202452.0653.1352.0652.7552.752,919,900
23 May 202450.6652.6950.4351.9651.968,866,000
22 May 202455.8656.0853.6754.5054.504,155,100
21 May 202456.4556.4954.6255.8355.836,450,400
20 May 202456.5058.0056.2957.0557.054,351,500
17 May 202456.4357.9056.4356.8356.834,218,900
16 May 202455.5056.4555.3756.4156.413,645,100
15 May 202455.7055.8854.9555.7755.772,544,800
14 May 202454.0055.7253.8955.7055.703,141,600
13 May 202454.0054.9353.8754.9054.904,473,000
10 May 202453.3953.9653.1553.5653.563,564,700
09 May 202452.7053.3352.1253.2253.223,757,400
08 May 202452.4253.5652.3853.2953.293,614,800
07 May 202452.9152.9151.8152.7052.702,807,600
06 May 202453.4054.2953.1253.8753.873,487,800
03 May 202451.6253.3851.3053.3053.304,988,900
02 May 202450.1051.2949.8050.9450.944,498,700
01 May 202448.1849.3548.0648.7448.741,722,900
30 Apr 202448.8949.2248.2448.2648.262,941,600
29 Apr 202449.0049.5148.6349.1349.133,834,300
26 Apr 202451.7651.8950.3550.6050.604,542,400
25 Apr 202449.9250.4449.6450.4250.422,555,200
24 Apr 202450.8051.2650.3050.6050.603,250,100
23 Apr 202450.0050.6049.8250.4850.483,368,000
22 Apr 202448.4749.4548.3249.3549.354,052,700
19 Apr 202448.4548.4547.6248.0048.002,225,400
18 Apr 202449.4549.4548.5948.7248.721,987,500
17 Apr 202448.6748.7947.9148.2648.263,114,200
16 Apr 202449.5549.7048.6748.6748.674,059,300
15 Apr 202450.1450.6448.8649.2049.203,021,000
12 Apr 202449.4849.7748.5248.8548.853,949,900
11 Apr 202448.9250.4048.9050.1050.105,529,000
10 Apr 202449.2349.9248.4348.7548.752,536,400
09 Apr 202448.7349.0148.3649.0049.003,320,800
08 Apr 202448.4349.3748.1248.8248.824,058,500
05 Apr 202448.4748.4747.6548.1448.142,136,500
04 Apr 202449.4849.7247.8447.9947.993,160,600
03 Apr 202448.5249.6248.2749.3849.384,338,900
02 Apr 202447.6649.2247.6648.9148.916,997,000
01 Apr 202444.7347.6444.7146.9646.965,131,700
28 Mar 202443.7544.5643.7543.8943.893,851,000
27 Mar 202444.2144.2243.1443.6443.644,462,200
26 Mar 202445.0045.0544.6444.6544.652,625,700
25 Mar 202444.8445.0944.4444.6844.683,213,000
22 Mar 202444.9345.4444.8345.0245.023,993,000
21 Mar 202444.9945.4044.4644.6844.683,171,100
20 Mar 202444.1644.8544.0144.5044.503,294,800
19 Mar 202444.2044.4143.8844.3944.392,693,000
18 Mar 202443.5044.2643.4344.2544.253,314,200
15 Mar 202443.2143.8542.9743.4243.422,620,900
14 Mar 202443.8744.0043.4443.8743.872,218,600
13 Mar 202444.4045.4944.3744.6744.674,333,300
12 Mar 202444.0044.4443.9944.2844.282,989,800
11 Mar 202443.9944.0843.0743.2943.293,116,000
08 Mar 202443.5044.1543.2443.4143.414,524,400
07 Mar 202443.2043.4942.8943.2643.263,249,400
06 Mar 202443.1243.6342.6843.1243.124,247,900
05 Mar 202442.1542.7742.0542.2842.284,211,800
04 Mar 202444.2044.2842.5342.5842.585,288,500
01 Mar 202445.0345.7444.8344.9144.913,114,900
29 Feb 202445.3545.6444.3944.4744.475,307,900
28 Feb 202443.7144.6443.6844.4644.464,370,100
27 Feb 202445.2645.2643.6244.3244.326,245,100
26 Feb 202446.4146.9045.0045.9045.907,781,500
23 Feb 202446.4247.4545.8547.3447.349,508,200
22 Feb 202444.9045.3043.3844.6744.676,851,100
21 Feb 202442.0042.2741.5041.9141.916,932,400
20 Feb 202441.4041.6941.2141.4441.445,044,200
16 Feb 202441.6742.0541.1641.2541.252,957,300
15 Feb 202440.5841.0940.5140.9440.944,009,800
14 Feb 202440.5040.6740.2740.6140.612,739,700
13 Feb 202439.5340.0539.3439.6539.652,227,800
12 Feb 202439.7440.6139.6140.0040.003,143,300
09 Feb 202438.9739.6138.8039.5939.592,002,800
08 Feb 202438.9539.1038.7438.9938.993,089,400
07 Feb 202438.3539.4638.2739.4539.454,550,500
06 Feb 202438.8539.8038.4439.4839.486,148,000
05 Feb 202437.2037.5136.8837.4137.412,193,200
02 Feb 202436.5837.0336.5837.0037.004,517,400
01 Feb 202437.1837.6237.0337.4037.403,902,400
31 Jan 202435.9537.0535.9436.5636.564,293,500
30 Jan 202435.9036.4435.9036.3736.372,915,000
29 Jan 202437.8237.8736.6137.0937.093,483,600
26 Jan 202437.1537.7337.1537.4937.491,684,100
25 Jan 202437.3937.4836.9237.2137.212,127,000
24 Jan 202437.2137.4236.6736.8536.853,374,800
23 Jan 202436.0936.6735.6536.0536.054,004,700
22 Jan 202434.5035.2134.4234.9534.954,310,200
19 Jan 202435.6636.1735.3435.9435.942,731,200
18 Jan 202436.3236.6235.8036.4936.492,609,000
17 Jan 202435.6936.0135.3435.9135.913,048,400
16 Jan 202436.8037.2036.3836.5536.553,203,000
12 Jan 202437.3237.6437.1137.2437.242,084,700
11 Jan 202437.5037.5737.0837.5537.551,710,900
10 Jan 202438.0038.1437.2237.2237.225,195,000
09 Jan 202437.8438.1937.3837.4237.424,142,700
08 Jan 202437.4437.9437.0737.8637.863,705,300
05 Jan 202438.1038.7337.8738.2538.253,200,800
04 Jan 202436.6339.1136.5538.4538.457,670,100
03 Jan 202435.9636.6535.5836.3736.375,235,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...