Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

35.84

+0.01

(+0.03%)

At close: 04:00PM EDT

35.70

-0.14

(-0.39%)

After hours:

07:58PM EDT

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	35.01	35.91	35.00	35.84	35.84	2,455,004
22 Sept 2023	36.68	36.73	35.80	35.83	35.83	4,165,700
21 Sept 2023	35.33	35.65	35.13	35.42	35.42	4,400,100
20 Sept 2023	35.97	36.19	35.72	35.76	35.76	3,115,100
19 Sept 2023	36.10	36.28	35.75	36.01	36.01	3,217,600
18 Sept 2023	36.00	36.32	35.67	36.13	36.13	4,999,100
15 Sept 2023	36.02	36.40	35.87	35.91	35.91	3,817,600
14 Sept 2023	36.05	36.05	35.56	35.64	35.64	3,159,000
13 Sept 2023	36.03	36.10	35.52	35.85	35.85	5,607,300
12 Sept 2023	36.00	36.56	35.87	36.20	36.20	7,036,700
11 Sept 2023	36.30	36.57	35.73	35.99	35.99	5,777,300
08 Sept 2023	35.88	36.01	35.50	35.88	35.88	2,267,700
07 Sept 2023	36.35	36.41	35.49	35.85	35.85	5,255,200
06 Sept 2023	38.43	38.74	37.56	37.89	37.89	5,332,100
05 Sept 2023	38.50	38.87	37.05	38.26	38.26	8,816,900
01 Sept 2023	40.00	40.90	39.71	40.38	40.38	5,586,400
31 Aug 2023	39.76	39.81	39.10	39.31	39.31	2,950,400
30 Aug 2023	39.14	40.05	39.09	39.78	39.78	3,209,000
29 Aug 2023	40.00	40.18	39.59	39.98	39.98	2,133,100
28 Aug 2023	39.14	39.82	39.05	39.54	39.54	3,345,900
25 Aug 2023	39.28	39.46	38.27	39.15	39.15	3,452,600
24 Aug 2023	40.03	40.86	39.56	39.60	39.60	4,251,200
23 Aug 2023	38.66	39.85	38.56	39.33	39.33	3,637,400
22 Aug 2023	38.50	38.50	37.96	38.05	38.05	2,490,400
21 Aug 2023	37.43	38.23	37.38	37.70	37.70	5,000,900
18 Aug 2023	37.15	37.95	36.82	37.61	37.61	3,733,500
17 Aug 2023	40.04	40.24	38.41	38.48	38.48	5,986,100
16 Aug 2023	38.89	39.53	38.50	39.35	39.35	3,879,800
15 Aug 2023	39.98	40.12	39.21	39.61	39.61	2,226,200
14 Aug 2023	39.73	40.52	39.32	40.04	40.04	2,776,100
11 Aug 2023	40.24	40.72	39.95	40.52	40.52	4,249,200
10 Aug 2023	42.05	43.59	41.28	41.36	41.36	8,836,000
09 Aug 2023	40.86	41.17	40.59	40.88	40.88	5,455,200
08 Aug 2023	39.38	40.02	39.12	39.94	39.94	4,204,300
07 Aug 2023	40.44	40.50	39.97	40.46	40.46	2,285,500
04 Aug 2023	40.00	40.50	39.74	39.75	39.75	2,578,200
03 Aug 2023	39.05	39.91	39.05	39.74	39.74	3,088,100
02 Aug 2023	39.30	39.35	38.08	38.32	38.32	3,240,200
01 Aug 2023	40.32	40.97	40.11	40.36	40.36	2,726,500
31 July 2023	40.00	41.21	39.95	41.04	41.04	6,641,500
28 July 2023	39.17	39.77	39.00	39.56	39.56	3,416,600
27 July 2023	38.50	38.63	37.52	37.61	37.61	2,292,400
26 July 2023	37.48	38.50	37.39	38.42	38.42	2,395,700
25 July 2023	38.50	39.22	37.80	37.92	37.92	4,324,700
24 July 2023	36.24	38.50	36.07	37.90	37.90	3,229,700
21 July 2023	37.13	37.27	36.49	36.71	36.71	1,676,400
20 July 2023	36.65	36.93	36.27	36.54	36.54	6,181,300
19 July 2023	36.59	36.78	36.23	36.75	36.75	2,147,900
18 July 2023	36.94	37.30	36.00	36.09	36.09	2,560,100
17 July 2023	36.65	37.03	36.33	36.97	36.97	2,742,800
14 July 2023	37.30	37.35	36.36	36.91	36.91	3,183,900
13 July 2023	37.78	38.16	37.60	38.01	38.01	5,529,800
12 July 2023	36.64	37.47	36.24	37.18	37.18	5,763,500
11 July 2023	35.62	35.98	35.23	35.88	35.88	2,608,400
10 July 2023	34.24	35.34	34.17	35.26	35.26	2,918,000
07 July 2023	33.96	34.89	33.82	34.58	34.58	2,332,900
06 July 2023	34.19	34.54	33.42	33.72	33.72	4,094,300
05 July 2023	35.17	35.46	34.78	35.11	35.11	3,312,200
03 July 2023	35.56	35.74	35.05	35.21	35.21	2,848,000
30 June 2023	34.70	35.14	34.61	35.00	35.00	3,342,100
29 June 2023	34.40	34.88	34.39	34.67	34.67	3,128,900
28 June 2023	34.43	34.99	34.15	34.92	34.92	2,523,900
27 June 2023	35.00	35.15	34.63	34.88	34.88	2,835,400
26 June 2023	34.20	34.42	33.94	33.99	33.99	3,186,100
23 June 2023	34.96	35.22	34.03	34.28	34.28	3,167,600
22 June 2023	35.05	35.37	34.68	34.86	34.86	2,842,300
21 June 2023	34.97	35.40	34.72	35.21	35.21	6,113,000
20 June 2023	34.87	35.42	34.64	34.70	34.70	3,329,900
16 June 2023	36.00	36.13	35.64	36.00	36.00	4,067,200
15 June 2023	36.10	36.14	35.10	35.86	35.86	4,595,300
14 June 2023	35.51	36.35	35.50	35.92	35.92	5,349,800
13 June 2023	37.80	37.91	36.10	36.18	36.18	6,982,300
12 June 2023	37.24	37.69	36.75	36.79	36.79	7,408,000
09 June 2023	36.37	37.84	36.20	37.78	37.78	8,656,900
08 June 2023	35.72	36.19	35.22	36.15	36.15	12,408,600
07 June 2023	35.01	35.41	34.03	34.29	34.29	5,297,400
06 June 2023	34.42	35.63	34.32	35.12	35.12	4,912,600
05 June 2023	34.23	34.45	33.89	33.96	33.96	3,773,400
02 June 2023	33.47	34.56	33.47	34.42	34.42	7,726,400
01 June 2023	30.81	32.33	30.77	32.23	32.23	10,803,900
31 May 2023	32.00	32.36	31.21	31.58	31.58	17,877,000
30 May 2023	31.14	31.76	30.82	31.38	31.38	7,417,600
26 May 2023	31.45	31.77	31.06	31.49	31.49	4,132,900
25 May 2023	30.85	31.53	30.70	31.21	31.21	9,250,000
24 May 2023	32.40	32.59	31.43	32.02	32.02	6,715,100
23 May 2023	33.51	33.59	32.71	32.96	32.96	4,355,600
22 May 2023	34.09	34.27	33.81	33.91	33.91	5,112,500
19 May 2023	33.25	33.48	32.83	33.25	33.25	3,297,800
18 May 2023	34.43	34.44	33.15	33.57	33.57	5,084,400
17 May 2023	33.18	33.76	32.95	33.75	33.75	5,318,100
16 May 2023	33.59	33.96	33.13	33.95	33.95	2,867,300
15 May 2023	33.68	34.38	32.80	34.24	34.24	4,844,200
12 May 2023	33.27	33.50	32.82	33.05	33.05	4,725,500
11 May 2023	32.39	34.03	32.30	33.42	33.42	3,745,200
10 May 2023	32.76	32.81	32.13	32.52	32.52	3,488,600
09 May 2023	31.95	32.67	31.84	32.48	32.48	5,484,100
08 May 2023	33.15	33.34	32.92	33.15	33.15	3,458,400
05 May 2023	32.89	33.36	32.88	33.10	33.10	3,743,200
04 May 2023	32.84	33.49	32.67	32.94	32.94	3,963,400
03 May 2023	34.04	34.23	32.67	32.91	32.91	9,337,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.60-29.00(-0.40%)

ASX 2007,044.50-32.00(-0.45%)

AUD/USD0.6423-0.0002(-0.04%)

OIL89.66-0.02(-0.02%)

GOLD1,933.80-2.80(-0.14%)

Bitcoin AUD40,904.77+234.16(+0.58%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Trip.com Group Limited (TCOM)

ALL ORDS
7,249.60
-29.00(-0.40%)

ASX 200
7,044.50
-32.00(-0.45%)

AUD/USD
0.6423
-0.0002(-0.04%)

OIL
89.66
-0.02(-0.02%)

GOLD
1,933.80
-2.80(-0.14%)

Bitcoin AUD
40,904.77
+234.16(+0.58%)