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:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 48.45 | 48.45 | 47.62 | 48.00 | 48.00 | 2,199,383 |
| 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 |
| 04 Mar 2024 | 44.20 | 44.28 | 42.53 | 42.58 | 42.58 | 5,288,500 |
| 01 Mar 2024 | 45.03 | 45.74 | 44.83 | 44.91 | 44.91 | 3,114,900 |
| 29 Feb 2024 | 45.35 | 45.64 | 44.39 | 44.47 | 44.47 | 5,307,900 |
| 28 Feb 2024 | 43.71 | 44.64 | 43.68 | 44.46 | 44.46 | 4,370,100 |
| 27 Feb 2024 | 45.26 | 45.26 | 43.62 | 44.32 | 44.32 | 6,245,100 |
| 26 Feb 2024 | 46.41 | 46.90 | 45.00 | 45.90 | 45.90 | 7,781,500 |
| 23 Feb 2024 | 46.42 | 47.45 | 45.85 | 47.34 | 47.34 | 9,508,200 |
| 22 Feb 2024 | 44.90 | 45.30 | 43.38 | 44.67 | 44.67 | 6,851,100 |
| 21 Feb 2024 | 42.00 | 42.27 | 41.50 | 41.91 | 41.91 | 6,932,400 |
| 20 Feb 2024 | 41.40 | 41.69 | 41.21 | 41.44 | 41.44 | 5,044,200 |
| 16 Feb 2024 | 41.67 | 42.05 | 41.16 | 41.25 | 41.25 | 2,957,300 |
| 15 Feb 2024 | 40.58 | 41.09 | 40.51 | 40.94 | 40.94 | 4,009,800 |
| 14 Feb 2024 | 40.50 | 40.67 | 40.27 | 40.61 | 40.61 | 2,739,700 |
| 13 Feb 2024 | 39.53 | 40.05 | 39.34 | 39.65 | 39.65 | 2,227,800 |
| 12 Feb 2024 | 39.74 | 40.61 | 39.61 | 40.00 | 40.00 | 3,143,300 |
| 09 Feb 2024 | 38.97 | 39.61 | 38.80 | 39.59 | 39.59 | 2,002,800 |
| 08 Feb 2024 | 38.95 | 39.10 | 38.74 | 38.99 | 38.99 | 3,089,400 |
| 07 Feb 2024 | 38.35 | 39.46 | 38.27 | 39.45 | 39.45 | 4,550,500 |
| 06 Feb 2024 | 38.85 | 39.80 | 38.44 | 39.48 | 39.48 | 6,148,000 |
| 05 Feb 2024 | 37.20 | 37.51 | 36.88 | 37.41 | 37.41 | 2,193,200 |
| 02 Feb 2024 | 36.58 | 37.03 | 36.58 | 37.00 | 37.00 | 4,517,400 |
| 01 Feb 2024 | 37.18 | 37.62 | 37.03 | 37.40 | 37.40 | 3,902,400 |
| 31 Jan 2024 | 35.95 | 37.05 | 35.94 | 36.56 | 36.56 | 4,293,500 |
| 30 Jan 2024 | 35.90 | 36.44 | 35.90 | 36.37 | 36.37 | 2,915,000 |
| 29 Jan 2024 | 37.82 | 37.87 | 36.61 | 37.09 | 37.09 | 3,483,600 |
| 26 Jan 2024 | 37.15 | 37.73 | 37.15 | 37.49 | 37.49 | 1,684,100 |
| 25 Jan 2024 | 37.39 | 37.48 | 36.92 | 37.21 | 37.21 | 2,127,000 |
| 24 Jan 2024 | 37.21 | 37.42 | 36.67 | 36.85 | 36.85 | 3,374,800 |
| 23 Jan 2024 | 36.09 | 36.67 | 35.65 | 36.05 | 36.05 | 4,004,700 |
| 22 Jan 2024 | 34.50 | 35.21 | 34.42 | 34.95 | 34.95 | 4,310,200 |
| 19 Jan 2024 | 35.66 | 36.17 | 35.34 | 35.94 | 35.94 | 2,731,200 |
| 18 Jan 2024 | 36.32 | 36.62 | 35.80 | 36.49 | 36.49 | 2,609,000 |
| 17 Jan 2024 | 35.69 | 36.01 | 35.34 | 35.91 | 35.91 | 3,048,400 |
| 16 Jan 2024 | 36.80 | 37.20 | 36.38 | 36.55 | 36.55 | 3,203,000 |
| 12 Jan 2024 | 37.32 | 37.64 | 37.11 | 37.24 | 37.24 | 2,084,700 |
| 11 Jan 2024 | 37.50 | 37.57 | 37.08 | 37.55 | 37.55 | 1,710,900 |
| 10 Jan 2024 | 38.00 | 38.14 | 37.22 | 37.22 | 37.22 | 5,195,000 |
| 09 Jan 2024 | 37.84 | 38.19 | 37.38 | 37.42 | 37.42 | 4,142,700 |
| 08 Jan 2024 | 37.44 | 37.94 | 37.07 | 37.86 | 37.86 | 3,705,300 |
| 05 Jan 2024 | 38.10 | 38.73 | 37.87 | 38.25 | 38.25 | 3,200,800 |
| 04 Jan 2024 | 36.63 | 39.11 | 36.55 | 38.45 | 38.45 | 7,670,100 |
| 03 Jan 2024 | 35.96 | 36.65 | 35.58 | 36.37 | 36.37 | 5,235,300 |
| 02 Jan 2024 | 35.67 | 35.96 | 35.37 | 35.66 | 35.66 | 2,749,300 |
| 29 Dec 2023 | 35.07 | 36.12 | 35.07 | 36.01 | 36.01 | 5,350,400 |
| 28 Dec 2023 | 34.95 | 35.74 | 34.95 | 35.27 | 35.27 | 3,629,600 |
| 27 Dec 2023 | 33.99 | 34.31 | 33.90 | 34.24 | 34.24 | 1,765,300 |
| 26 Dec 2023 | 34.22 | 34.52 | 33.94 | 34.04 | 34.04 | 2,224,900 |
| 22 Dec 2023 | 33.79 | 34.46 | 33.67 | 34.40 | 34.40 | 2,503,800 |
| 21 Dec 2023 | 33.99 | 34.71 | 33.92 | 34.69 | 34.69 | 4,020,300 |
| 20 Dec 2023 | 33.84 | 34.23 | 33.69 | 33.69 | 33.69 | 4,992,000 |
| 19 Dec 2023 | 33.80 | 34.32 | 33.73 | 34.24 | 34.24 | 2,207,200 |
| 18 Dec 2023 | 33.77 | 33.86 | 33.34 | 33.39 | 33.39 | 2,113,600 |
| 15 Dec 2023 | 33.69 | 34.18 | 33.44 | 33.76 | 33.76 | 2,888,800 |
| 14 Dec 2023 | 33.50 | 33.89 | 33.29 | 33.48 | 33.48 | 5,150,300 |
| 13 Dec 2023 | 33.98 | 33.98 | 33.14 | 33.48 | 33.48 | 3,969,900 |
| 12 Dec 2023 | 33.60 | 33.94 | 33.27 | 33.88 | 33.88 | 2,541,900 |
| 11 Dec 2023 | 32.77 | 33.49 | 32.66 | 33.39 | 33.39 | 4,052,200 |
| 08 Dec 2023 | 33.11 | 33.17 | 32.86 | 32.90 | 32.90 | 4,244,700 |
| 07 Dec 2023 | 32.88 | 33.24 | 32.73 | 33.02 | 33.02 | 2,888,500 |
| 06 Dec 2023 | 33.11 | 33.17 | 32.72 | 32.76 | 32.76 | 3,552,900 |
| 05 Dec 2023 | 33.00 | 33.13 | 32.42 | 32.94 | 32.94 | 6,578,700 |
| 04 Dec 2023 | 33.71 | 33.99 | 33.63 | 33.70 | 33.70 | 2,573,500 |
| 01 Dec 2023 | 34.43 | 34.51 | 33.76 | 34.14 | 34.14 | 4,485,800 |
| 30 Nov 2023 | 35.10 | 35.42 | 34.87 | 35.18 | 35.18 | 4,238,000 |
| 29 Nov 2023 | 34.82 | 35.17 | 34.25 | 34.47 | 34.47 | 6,468,800 |
| 28 Nov 2023 | 35.36 | 35.68 | 35.22 | 35.40 | 35.40 | 4,848,100 |
| 27 Nov 2023 | 35.37 | 35.60 | 35.25 | 35.52 | 35.52 | 4,350,200 |
| *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.