Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 43.17 | 43.67 | 42.66 | 43.35 | 43.35 | 3,162,400 |
| 25 July 2024 | 44.78 | 44.78 | 43.32 | 43.43 | 43.43 | 4,974,000 |
| 24 July 2024 | 45.63 | 46.09 | 45.05 | 45.28 | 45.28 | 2,876,900 |
| 23 July 2024 | 46.01 | 46.29 | 45.55 | 46.26 | 46.26 | 2,868,500 |
| 22 July 2024 | 46.57 | 47.69 | 46.57 | 47.30 | 47.30 | 2,644,800 |
| 19 July 2024 | 44.65 | 45.45 | 44.11 | 45.36 | 45.36 | 3,329,500 |
| 18 July 2024 | 46.18 | 46.28 | 44.83 | 45.33 | 45.33 | 3,912,700 |
| 17 July 2024 | 47.25 | 47.37 | 46.31 | 46.42 | 46.42 | 2,902,400 |
| 16 July 2024 | 47.46 | 47.97 | 47.02 | 47.58 | 47.58 | 2,148,500 |
| 15 July 2024 | 49.31 | 49.39 | 47.69 | 47.79 | 47.79 | 3,275,600 |
| 12 July 2024 | 50.54 | 51.06 | 50.03 | 50.27 | 50.27 | 2,694,800 |
| 11 July 2024 | 50.00 | 50.14 | 48.69 | 49.29 | 49.29 | 3,068,900 |
| 10 July 2024 | 50.41 | 50.43 | 48.90 | 48.99 | 48.99 | 3,441,800 |
| 09 July 2024 | 49.85 | 51.44 | 49.71 | 50.91 | 50.91 | 3,345,700 |
| 08 July 2024 | 49.52 | 49.69 | 49.04 | 49.56 | 49.56 | 3,410,200 |
| 05 July 2024 | 49.46 | 50.30 | 49.38 | 49.76 | 49.76 | 2,482,200 |
| 03 July 2024 | 48.67 | 49.88 | 48.52 | 49.66 | 49.66 | 2,692,700 |
| 02 July 2024 | 47.78 | 47.85 | 46.86 | 47.71 | 47.71 | 2,167,600 |
| 01 July 2024 | 47.30 | 47.58 | 46.79 | 47.55 | 47.55 | 1,477,200 |
| 28 June 2024 | 47.21 | 47.72 | 46.50 | 47.00 | 47.00 | 3,632,400 |
| 27 June 2024 | 48.11 | 48.26 | 47.45 | 47.50 | 47.50 | 2,889,000 |
| 26 June 2024 | 48.80 | 49.09 | 48.20 | 48.87 | 48.87 | 3,214,900 |
| 25 June 2024 | 48.63 | 49.20 | 48.30 | 48.47 | 48.47 | 2,346,000 |
| 24 June 2024 | 48.07 | 48.98 | 48.03 | 48.72 | 48.72 | 4,269,000 |
| 21 June 2024 | 49.25 | 49.98 | 48.16 | 48.35 | 48.35 | 4,528,200 |
| 20 June 2024 | 50.13 | 50.64 | 49.88 | 49.98 | 49.98 | 4,291,800 |
| 18 June 2024 | 49.50 | 50.32 | 49.42 | 49.95 | 49.95 | 2,211,200 |
| 17 June 2024 | 50.44 | 50.74 | 49.66 | 50.24 | 50.24 | 1,991,800 |
| 14 June 2024 | 50.16 | 50.44 | 49.75 | 50.27 | 50.27 | 2,627,500 |
| 13 June 2024 | 50.58 | 51.09 | 50.31 | 50.68 | 50.68 | 3,628,100 |
| 12 June 2024 | 51.20 | 51.20 | 50.62 | 50.78 | 50.78 | 2,981,400 |
| 11 June 2024 | 51.72 | 51.72 | 50.67 | 51.08 | 51.08 | 2,549,600 |
| 10 June 2024 | 51.26 | 51.99 | 51.01 | 51.64 | 51.64 | 2,141,800 |
| 07 June 2024 | 51.60 | 51.67 | 51.11 | 51.40 | 51.40 | 1,944,000 |
| 06 June 2024 | 52.21 | 52.43 | 51.82 | 52.05 | 52.05 | 2,672,200 |
| 05 June 2024 | 50.50 | 51.73 | 50.49 | 51.65 | 51.65 | 11,613,500 |
| 04 June 2024 | 49.70 | 50.81 | 49.68 | 50.16 | 50.16 | 4,653,000 |
| 03 June 2024 | 51.89 | 52.67 | 51.00 | 51.74 | 51.74 | 2,540,200 |
| 31 May 2024 | 50.61 | 51.64 | 50.55 | 51.51 | 51.51 | 3,560,100 |
| 30 May 2024 | 51.69 | 52.06 | 51.38 | 51.77 | 51.77 | 3,322,500 |
| 29 May 2024 | 50.73 | 51.61 | 50.56 | 51.38 | 51.38 | 2,752,500 |
| 28 May 2024 | 52.74 | 52.95 | 52.09 | 52.26 | 52.26 | 2,731,900 |
| 24 May 2024 | 52.06 | 53.13 | 52.06 | 52.75 | 52.75 | 2,919,900 |
| 23 May 2024 | 50.66 | 52.69 | 50.43 | 51.96 | 51.96 | 8,866,000 |
| 22 May 2024 | 55.86 | 56.08 | 53.67 | 54.50 | 54.50 | 4,155,100 |
| 21 May 2024 | 56.45 | 56.49 | 54.62 | 55.83 | 55.83 | 6,450,400 |
| 20 May 2024 | 56.50 | 58.00 | 56.29 | 57.05 | 57.05 | 4,351,500 |
| 17 May 2024 | 56.43 | 57.90 | 56.43 | 56.83 | 56.83 | 4,218,900 |
| 16 May 2024 | 55.50 | 56.45 | 55.37 | 56.41 | 56.41 | 3,645,100 |
| 15 May 2024 | 55.70 | 55.88 | 54.95 | 55.77 | 55.77 | 2,544,800 |
| 14 May 2024 | 54.00 | 55.72 | 53.89 | 55.70 | 55.70 | 3,141,600 |
| 13 May 2024 | 54.00 | 54.93 | 53.87 | 54.90 | 54.90 | 4,473,000 |
| 10 May 2024 | 53.39 | 53.96 | 53.15 | 53.56 | 53.56 | 3,564,700 |
| 09 May 2024 | 52.70 | 53.33 | 52.12 | 53.22 | 53.22 | 3,757,400 |
| 08 May 2024 | 52.42 | 53.56 | 52.38 | 53.29 | 53.29 | 3,614,800 |
| 07 May 2024 | 52.91 | 52.91 | 51.81 | 52.70 | 52.70 | 2,807,600 |
| 06 May 2024 | 53.40 | 54.29 | 53.12 | 53.87 | 53.87 | 3,487,800 |
| 03 May 2024 | 51.62 | 53.38 | 51.30 | 53.30 | 53.30 | 4,988,900 |
| 02 May 2024 | 50.10 | 51.29 | 49.80 | 50.94 | 50.94 | 4,498,700 |
| 01 May 2024 | 48.18 | 49.35 | 48.06 | 48.74 | 48.74 | 1,722,900 |
| 30 Apr 2024 | 48.89 | 49.22 | 48.24 | 48.26 | 48.26 | 2,941,600 |
| 29 Apr 2024 | 49.00 | 49.51 | 48.63 | 49.13 | 49.13 | 3,834,300 |
| 26 Apr 2024 | 51.76 | 51.89 | 50.35 | 50.60 | 50.60 | 4,542,400 |
| 25 Apr 2024 | 49.92 | 50.44 | 49.64 | 50.42 | 50.42 | 2,555,200 |
| 24 Apr 2024 | 50.80 | 51.26 | 50.30 | 50.60 | 50.60 | 3,250,100 |
| 23 Apr 2024 | 50.00 | 50.60 | 49.82 | 50.48 | 50.48 | 3,368,000 |
| 22 Apr 2024 | 48.47 | 49.45 | 48.32 | 49.35 | 49.35 | 4,052,700 |
| 19 Apr 2024 | 48.45 | 48.45 | 47.62 | 48.00 | 48.00 | 2,225,400 |
| 18 Apr 2024 | 49.45 | 49.45 | 48.59 | 48.72 | 48.72 | 1,987,500 |
| 17 Apr 2024 | 48.67 | 48.79 | 47.91 | 48.26 | 48.26 | 3,114,200 |
| 16 Apr 2024 | 49.55 | 49.70 | 48.67 | 48.67 | 48.67 | 4,059,300 |
| 15 Apr 2024 | 50.14 | 50.64 | 48.86 | 49.20 | 49.20 | 3,021,000 |
| 12 Apr 2024 | 49.48 | 49.77 | 48.52 | 48.85 | 48.85 | 3,949,900 |
| 11 Apr 2024 | 48.92 | 50.40 | 48.90 | 50.10 | 50.10 | 5,529,000 |
| 10 Apr 2024 | 49.23 | 49.92 | 48.43 | 48.75 | 48.75 | 2,536,400 |
| 09 Apr 2024 | 48.73 | 49.01 | 48.36 | 49.00 | 49.00 | 3,320,800 |
| 08 Apr 2024 | 48.43 | 49.37 | 48.12 | 48.82 | 48.82 | 4,058,500 |
| 05 Apr 2024 | 48.47 | 48.47 | 47.65 | 48.14 | 48.14 | 2,136,500 |
| 04 Apr 2024 | 49.48 | 49.72 | 47.84 | 47.99 | 47.99 | 3,160,600 |
| 03 Apr 2024 | 48.52 | 49.62 | 48.27 | 49.38 | 49.38 | 4,338,900 |
| 02 Apr 2024 | 47.66 | 49.22 | 47.66 | 48.91 | 48.91 | 6,997,000 |
| 01 Apr 2024 | 44.73 | 47.64 | 44.71 | 46.96 | 46.96 | 5,131,700 |
| 28 Mar 2024 | 43.75 | 44.56 | 43.75 | 43.89 | 43.89 | 3,851,000 |
| 27 Mar 2024 | 44.21 | 44.22 | 43.14 | 43.64 | 43.64 | 4,462,200 |
| 26 Mar 2024 | 45.00 | 45.05 | 44.64 | 44.65 | 44.65 | 2,625,700 |
| 25 Mar 2024 | 44.84 | 45.09 | 44.44 | 44.68 | 44.68 | 3,213,000 |
| 22 Mar 2024 | 44.93 | 45.44 | 44.83 | 45.02 | 45.02 | 3,993,000 |
| 21 Mar 2024 | 44.99 | 45.40 | 44.46 | 44.68 | 44.68 | 3,171,100 |
| 20 Mar 2024 | 44.16 | 44.85 | 44.01 | 44.50 | 44.50 | 3,294,800 |
| 19 Mar 2024 | 44.20 | 44.41 | 43.88 | 44.39 | 44.39 | 2,693,000 |
| 18 Mar 2024 | 43.50 | 44.26 | 43.43 | 44.25 | 44.25 | 3,314,200 |
| 15 Mar 2024 | 43.21 | 43.85 | 42.97 | 43.42 | 43.42 | 2,620,900 |
| 14 Mar 2024 | 43.87 | 44.00 | 43.44 | 43.87 | 43.87 | 2,218,600 |
| 13 Mar 2024 | 44.40 | 45.49 | 44.37 | 44.67 | 44.67 | 4,333,300 |
| 12 Mar 2024 | 44.00 | 44.44 | 43.99 | 44.28 | 44.28 | 2,989,800 |
| 11 Mar 2024 | 43.99 | 44.08 | 43.07 | 43.29 | 43.29 | 3,116,000 |
| 08 Mar 2024 | 43.50 | 44.15 | 43.24 | 43.41 | 43.41 | 4,524,400 |
| 07 Mar 2024 | 43.20 | 43.49 | 42.89 | 43.26 | 43.26 | 3,249,400 |
| 06 Mar 2024 | 43.12 | 43.63 | 42.68 | 43.12 | 43.12 | 4,247,900 |
| 05 Mar 2024 | 42.15 | 42.77 | 42.05 | 42.28 | 42.28 | 4,211,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.