Australia markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.67+0.69 (+1.87%)
At close: 04:00PM EDT
37.67 0.00 (0.00%)
After hours: 07:57PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202337.1537.8937.0537.6737.674,378,900
30 Mar 202336.1937.4036.0736.9836.985,572,500
29 Mar 202335.5936.2035.4236.1536.155,320,400
28 Mar 202336.7737.1135.5935.7535.754,300,500
27 Mar 202336.0336.2335.7136.1136.113,306,100
24 Mar 202336.9937.0736.1036.2236.224,476,300
23 Mar 202338.0338.5736.7637.3937.393,379,900
22 Mar 202338.1038.2237.1337.1937.193,440,000
21 Mar 202336.9138.2636.9138.1038.104,663,800
20 Mar 202335.2136.7735.0736.4436.447,171,900
17 Mar 202337.8937.9435.9936.6536.6511,709,300
16 Mar 202336.4337.4036.2037.3937.393,706,300
15 Mar 202336.6636.9135.9036.3836.385,341,900
14 Mar 202337.4937.8536.9537.8137.814,333,200
13 Mar 202336.2037.5336.1037.2837.286,988,100
10 Mar 202335.9836.9035.7036.0836.084,971,300
09 Mar 202335.9236.1134.9035.0335.036,179,600
08 Mar 202337.7337.7536.4036.9436.945,778,000
07 Mar 202339.3239.4736.5837.5337.539,306,300
06 Mar 202339.5039.5338.5138.6138.617,070,700
03 Mar 202337.5639.1337.5038.7238.725,934,200
02 Mar 202337.3037.8836.8937.8737.874,989,100
01 Mar 202337.2937.9836.9137.7337.736,144,900
28 Feb 202335.5036.4935.2335.5535.555,537,300
27 Feb 202335.0735.8534.8735.4935.495,171,500
24 Feb 202335.0935.2734.3934.7934.793,897,400
23 Feb 202337.3937.4935.6736.2836.285,874,800
22 Feb 202336.7936.9936.2136.7736.772,705,100
21 Feb 202335.8337.1335.7736.4036.405,853,100
17 Feb 202336.8537.0836.3536.4736.472,857,400
16 Feb 202337.9038.2137.4038.0538.052,817,300
15 Feb 202337.3137.8536.7637.8337.833,922,900
14 Feb 202337.3437.9937.1937.7837.785,045,200
13 Feb 202337.2538.1937.0337.8537.855,397,100
10 Feb 202336.3236.9936.3236.5736.573,862,000
09 Feb 202337.9538.4437.4337.6937.695,455,200
08 Feb 202336.9937.9636.8637.0837.085,441,200
07 Feb 202337.1137.3636.8437.0837.084,729,200
06 Feb 202335.1536.4334.7936.1636.163,776,500
03 Feb 202336.3236.4935.4835.7735.774,314,300
02 Feb 202337.5937.6436.0336.4436.444,502,600
01 Feb 202337.9139.2237.0037.6437.644,388,400
31 Jan 202337.0237.8936.6736.7636.765,202,000
30 Jan 202337.6137.8837.0937.4537.456,031,600
27 Jan 202340.0040.1739.1539.4139.413,559,700
26 Jan 202340.0740.0839.5040.0640.064,345,000
25 Jan 202338.7039.9038.5539.7339.734,101,500
24 Jan 202337.6238.7437.5038.6338.633,285,900
23 Jan 202338.3138.6937.9738.0338.031,625,200
20 Jan 202338.8039.0938.0238.2838.284,776,200
19 Jan 202337.3138.1437.0437.5837.585,013,100
18 Jan 202336.8437.2336.0736.3736.375,292,000
17 Jan 202336.5536.8135.6436.3236.325,104,300
13 Jan 202337.5238.4137.3937.5337.533,878,200
12 Jan 202336.1437.1735.9936.9836.984,395,700
11 Jan 202336.7037.1236.4236.5236.524,530,000
10 Jan 202337.7238.2237.0337.6537.655,040,400
09 Jan 202339.0039.0136.8537.6837.689,133,500
06 Jan 202337.4038.4937.1338.3338.334,771,900
05 Jan 202337.8338.7137.6438.3038.305,602,600
04 Jan 202337.1738.2236.9438.1338.138,778,700
03 Jan 202335.0135.9734.9635.6935.695,290,100
30 Dec 202233.8634.5633.8034.4034.403,057,500
29 Dec 202234.5035.1133.9134.7334.734,728,400
28 Dec 202235.5235.8134.4834.5534.555,988,200
27 Dec 202234.9035.6034.0235.4635.468,703,600
23 Dec 202234.8435.2533.8433.9933.992,559,700
22 Dec 202235.0035.3934.5234.8234.823,573,300
21 Dec 202234.3535.1934.0634.9634.965,355,800
20 Dec 202233.4834.6233.4534.5034.505,517,400
19 Dec 202234.8534.9533.9534.5234.5210,100,400
16 Dec 202235.0035.9234.7334.8234.828,102,500
15 Dec 202234.7935.9934.1234.6334.6310,697,600
14 Dec 202233.5034.8733.3334.4134.4115,698,100
13 Dec 202234.1234.2933.1833.3233.329,518,900
12 Dec 202233.2033.3532.6533.1533.155,872,700
09 Dec 202233.8834.0732.3632.4132.415,379,200
08 Dec 202233.1734.1533.1733.7033.707,236,400
07 Dec 202231.3932.6131.2432.2732.276,046,200
06 Dec 202232.8333.4132.5233.1133.114,660,300
05 Dec 202233.3333.9431.8632.7032.708,699,900
02 Dec 202231.9832.6431.2532.2632.268,546,800
01 Dec 202230.7431.8930.5631.8731.875,592,200
30 Nov 202230.9232.1930.9231.9531.9512,567,500
29 Nov 202229.1229.4928.4529.2029.206,248,300
28 Nov 202226.8428.3126.2728.1128.119,349,000
25 Nov 202225.9425.9825.1925.9525.954,101,900
23 Nov 202227.1927.3026.5227.1127.114,101,300
22 Nov 202226.5827.0726.1326.7726.774,235,800
21 Nov 202227.2528.4427.1127.5027.509,362,200
18 Nov 202228.2028.6327.9428.3528.354,914,400
17 Nov 202228.2930.0227.9229.1729.178,111,300
16 Nov 202229.0329.6328.6928.7628.767,172,200
15 Nov 202229.7031.1529.1029.2829.2811,159,000
14 Nov 202228.6729.4027.7227.7227.724,452,800
11 Nov 202229.0730.1428.7328.8428.849,035,900
10 Nov 202226.9827.7626.6727.5027.505,946,900
09 Nov 202225.9726.1124.6525.0025.004,215,700
08 Nov 202226.6527.4926.3327.1727.172,230,900
07 Nov 202228.0428.6326.9626.9926.998,800,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...