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:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 62.70 | 65.39 | 62.48 | 65.03 | 65.03 | 3,742,700 |
| 10 Oct 2024 | 64.90 | 65.61 | 63.73 | 63.82 | 63.82 | 5,890,300 |
| 09 Oct 2024 | 60.05 | 63.02 | 59.87 | 62.39 | 62.39 | 9,796,400 |
| 08 Oct 2024 | 62.72 | 63.98 | 61.30 | 61.48 | 61.48 | 10,420,900 |
| 07 Oct 2024 | 69.12 | 69.31 | 66.61 | 68.35 | 68.35 | 6,147,000 |
| 04 Oct 2024 | 69.42 | 69.67 | 67.81 | 68.43 | 68.43 | 8,153,700 |
| 03 Oct 2024 | 63.66 | 65.73 | 63.58 | 64.63 | 64.63 | 5,543,500 |
| 02 Oct 2024 | 65.55 | 67.02 | 64.03 | 66.92 | 66.92 | 9,463,400 |
| 01 Oct 2024 | 59.79 | 62.53 | 59.53 | 62.51 | 62.51 | 7,268,300 |
| 30 Sept 2024 | 63.70 | 63.87 | 59.15 | 59.43 | 59.43 | 15,436,100 |
| 27 Sept 2024 | 58.02 | 61.66 | 57.71 | 61.32 | 61.32 | 15,390,200 |
| 26 Sept 2024 | 54.80 | 56.99 | 54.35 | 56.68 | 56.68 | 20,825,200 |
| 25 Sept 2024 | 50.93 | 51.57 | 50.42 | 51.08 | 51.08 | 16,870,900 |
| 24 Sept 2024 | 51.45 | 53.09 | 50.89 | 53.06 | 53.06 | 8,357,900 |
| 23 Sept 2024 | 49.15 | 49.72 | 49.01 | 49.09 | 49.09 | 4,499,000 |
| 20 Sept 2024 | 48.56 | 48.98 | 48.43 | 48.66 | 48.66 | 3,706,400 |
| 19 Sept 2024 | 47.90 | 48.57 | 47.04 | 47.44 | 47.44 | 2,966,100 |
| 18 Sept 2024 | 46.56 | 46.83 | 46.20 | 46.70 | 46.70 | 2,569,000 |
| 17 Sept 2024 | 46.99 | 47.39 | 46.57 | 46.65 | 46.65 | 1,619,500 |
| 16 Sept 2024 | 47.15 | 47.64 | 46.77 | 46.79 | 46.79 | 2,546,000 |
| 13 Sept 2024 | 47.15 | 47.34 | 47.01 | 47.29 | 47.29 | 1,440,900 |
| 12 Sept 2024 | 47.28 | 47.28 | 46.48 | 47.10 | 47.10 | 2,998,700 |
| 11 Sept 2024 | 47.26 | 47.52 | 46.88 | 47.28 | 47.28 | 2,860,200 |
| 10 Sept 2024 | 47.51 | 47.64 | 46.88 | 47.07 | 47.07 | 1,536,800 |
| 09 Sept 2024 | 47.37 | 47.64 | 47.00 | 47.26 | 47.26 | 2,070,400 |
| 06 Sept 2024 | 47.22 | 47.70 | 47.05 | 47.56 | 47.56 | 2,562,200 |
| 05 Sept 2024 | 47.69 | 48.27 | 47.55 | 47.72 | 47.72 | 4,231,600 |
| 04 Sept 2024 | 47.55 | 47.60 | 47.00 | 47.37 | 47.37 | 5,806,200 |
| 03 Sept 2024 | 46.67 | 47.66 | 46.67 | 47.33 | 47.33 | 4,529,700 |
| 30 Aug 2024 | 47.82 | 47.91 | 46.65 | 47.14 | 47.14 | 4,750,100 |
| 29 Aug 2024 | 47.47 | 48.06 | 46.63 | 46.73 | 46.73 | 4,021,400 |
| 28 Aug 2024 | 46.52 | 47.29 | 46.17 | 46.18 | 46.18 | 6,096,100 |
| 27 Aug 2024 | 46.45 | 46.67 | 45.11 | 45.97 | 45.97 | 9,521,400 |
| 26 Aug 2024 | 42.59 | 42.59 | 41.86 | 42.34 | 42.34 | 3,542,500 |
| 23 Aug 2024 | 42.30 | 42.75 | 42.03 | 42.18 | 42.18 | 2,639,200 |
| 22 Aug 2024 | 43.50 | 43.60 | 42.56 | 42.60 | 42.60 | 2,499,300 |
| 21 Aug 2024 | 42.18 | 43.24 | 42.07 | 42.99 | 42.99 | 4,741,400 |
| 20 Aug 2024 | 42.27 | 42.41 | 41.22 | 41.28 | 41.28 | 5,217,800 |
| 19 Aug 2024 | 42.62 | 43.18 | 42.62 | 42.91 | 42.91 | 2,008,100 |
| 16 Aug 2024 | 42.55 | 43.00 | 42.49 | 42.75 | 42.75 | 2,498,600 |
| 15 Aug 2024 | 41.82 | 42.30 | 41.68 | 42.01 | 42.01 | 1,846,300 |
| 14 Aug 2024 | 42.09 | 42.23 | 40.71 | 41.41 | 41.41 | 3,015,000 |
| 13 Aug 2024 | 42.69 | 42.69 | 41.79 | 42.15 | 42.15 | 2,249,000 |
| 12 Aug 2024 | 42.00 | 42.35 | 41.91 | 42.05 | 42.05 | 1,913,100 |
| 09 Aug 2024 | 42.01 | 42.25 | 41.29 | 41.88 | 41.88 | 2,251,800 |
| 08 Aug 2024 | 41.29 | 42.38 | 40.97 | 42.26 | 42.26 | 2,901,100 |
| 07 Aug 2024 | 42.75 | 43.00 | 40.72 | 40.98 | 40.98 | 3,537,900 |
| 06 Aug 2024 | 40.96 | 42.95 | 40.86 | 42.21 | 42.21 | 4,878,800 |
| 05 Aug 2024 | 38.62 | 41.02 | 38.23 | 40.31 | 40.31 | 3,570,100 |
| 02 Aug 2024 | 40.00 | 40.05 | 38.68 | 39.32 | 39.32 | 5,797,300 |
| 01 Aug 2024 | 42.07 | 42.28 | 40.45 | 41.14 | 41.14 | 4,860,200 |
| 31 July 2024 | 43.16 | 43.41 | 42.39 | 42.53 | 42.53 | 3,163,600 |
| 30 July 2024 | 42.24 | 42.70 | 41.69 | 41.97 | 41.97 | 5,550,900 |
| 29 July 2024 | 43.54 | 43.54 | 42.62 | 43.09 | 43.09 | 3,644,500 |
| 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 |
| *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.