Australia markets closed

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.25+0.83 (+1.91%)
At close: 04:00PM EDT
44.34 +0.09 (+0.20%)
After hours: 07:36PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202443.5044.2643.4344.2544.253,312,700
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
02 Jan 202435.6735.9635.3735.6635.662,749,300
29 Dec 202335.0736.1235.0736.0136.015,350,400
28 Dec 202334.9535.7434.9535.2735.273,629,600
27 Dec 202333.9934.3133.9034.2434.241,765,300
26 Dec 202334.2234.5233.9434.0434.042,224,900
22 Dec 202333.7934.4633.6734.4034.402,503,800
21 Dec 202333.9934.7133.9234.6934.694,020,300
20 Dec 202333.8434.2333.6933.6933.694,992,000
19 Dec 202333.8034.3233.7334.2434.242,207,200
18 Dec 202333.7733.8633.3433.3933.392,113,600
15 Dec 202333.6934.1833.4433.7633.762,888,800
14 Dec 202333.5033.8933.2933.4833.485,150,300
13 Dec 202333.9833.9833.1433.4833.483,969,900
12 Dec 202333.6033.9433.2733.8833.882,541,900
11 Dec 202332.7733.4932.6633.3933.394,052,200
08 Dec 202333.1133.1732.8632.9032.904,244,700
07 Dec 202332.8833.2432.7333.0233.022,888,500
06 Dec 202333.1133.1732.7232.7632.763,552,900
05 Dec 202333.0033.1332.4232.9432.946,578,700
04 Dec 202333.7133.9933.6333.7033.702,573,500
01 Dec 202334.4334.5133.7634.1434.144,485,800
30 Nov 202335.1035.4234.8735.1835.184,238,000
29 Nov 202334.8235.1734.2534.4734.476,468,800
28 Nov 202335.3635.6835.2235.4035.404,848,100
27 Nov 202335.3735.6035.2535.5235.524,350,200
24 Nov 202335.0035.5534.8935.3635.363,957,200
22 Nov 202334.0635.4134.0134.9334.9312,971,600
21 Nov 202332.6634.5331.5532.7832.7815,296,700
20 Nov 202335.7836.7135.7036.6736.675,751,400
17 Nov 202335.5735.7335.1335.4535.452,541,200
16 Nov 202334.9235.7134.8735.3635.363,965,900
15 Nov 202336.0736.3235.5935.7935.794,111,100
14 Nov 202335.3635.6635.3035.3635.363,109,600
13 Nov 202334.5735.3434.3635.2135.212,298,900
10 Nov 202333.4433.9233.2933.9133.911,630,700
09 Nov 202333.6033.9033.4133.6733.671,764,300
08 Nov 202333.3033.9033.2533.5333.532,607,600
07 Nov 202333.5333.8733.3733.5033.504,020,000
06 Nov 202334.2434.3733.9034.0034.001,796,000
03 Nov 202333.6034.0633.4933.5833.582,489,100
02 Nov 202333.6433.6732.6233.0933.095,700,300
01 Nov 202333.9534.0533.3133.5333.533,542,000
31 Oct 202334.5234.6033.5334.0034.005,759,800
30 Oct 202335.6435.7435.0035.2035.204,236,700
27 Oct 202335.5835.8734.2835.3235.323,242,500
26 Oct 202334.5435.3134.5434.9734.974,053,900
25 Oct 202334.1834.7234.1134.5434.543,724,500
24 Oct 202333.4134.7533.3934.6634.666,142,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...