Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	37.15	37.89	37.05	37.67	37.67	4,378,900
30 Mar 2023	36.19	37.40	36.07	36.98	36.98	5,572,500
29 Mar 2023	35.59	36.20	35.42	36.15	36.15	5,320,400
28 Mar 2023	36.77	37.11	35.59	35.75	35.75	4,300,500
27 Mar 2023	36.03	36.23	35.71	36.11	36.11	3,306,100
24 Mar 2023	36.99	37.07	36.10	36.22	36.22	4,476,300
23 Mar 2023	38.03	38.57	36.76	37.39	37.39	3,379,900
22 Mar 2023	38.10	38.22	37.13	37.19	37.19	3,440,000
21 Mar 2023	36.91	38.26	36.91	38.10	38.10	4,663,800
20 Mar 2023	35.21	36.77	35.07	36.44	36.44	7,171,900
17 Mar 2023	37.89	37.94	35.99	36.65	36.65	11,709,300
16 Mar 2023	36.43	37.40	36.20	37.39	37.39	3,706,300
15 Mar 2023	36.66	36.91	35.90	36.38	36.38	5,341,900
14 Mar 2023	37.49	37.85	36.95	37.81	37.81	4,333,200
13 Mar 2023	36.20	37.53	36.10	37.28	37.28	6,988,100
10 Mar 2023	35.98	36.90	35.70	36.08	36.08	4,971,300
09 Mar 2023	35.92	36.11	34.90	35.03	35.03	6,179,600
08 Mar 2023	37.73	37.75	36.40	36.94	36.94	5,778,000
07 Mar 2023	39.32	39.47	36.58	37.53	37.53	9,306,300
06 Mar 2023	39.50	39.53	38.51	38.61	38.61	7,070,700
03 Mar 2023	37.56	39.13	37.50	38.72	38.72	5,934,200
02 Mar 2023	37.30	37.88	36.89	37.87	37.87	4,989,100
01 Mar 2023	37.29	37.98	36.91	37.73	37.73	6,144,900
28 Feb 2023	35.50	36.49	35.23	35.55	35.55	5,537,300
27 Feb 2023	35.07	35.85	34.87	35.49	35.49	5,171,500
24 Feb 2023	35.09	35.27	34.39	34.79	34.79	3,897,400
23 Feb 2023	37.39	37.49	35.67	36.28	36.28	5,874,800
22 Feb 2023	36.79	36.99	36.21	36.77	36.77	2,705,100
21 Feb 2023	35.83	37.13	35.77	36.40	36.40	5,853,100
17 Feb 2023	36.85	37.08	36.35	36.47	36.47	2,857,400
16 Feb 2023	37.90	38.21	37.40	38.05	38.05	2,817,300
15 Feb 2023	37.31	37.85	36.76	37.83	37.83	3,922,900
14 Feb 2023	37.34	37.99	37.19	37.78	37.78	5,045,200
13 Feb 2023	37.25	38.19	37.03	37.85	37.85	5,397,100
10 Feb 2023	36.32	36.99	36.32	36.57	36.57	3,862,000
09 Feb 2023	37.95	38.44	37.43	37.69	37.69	5,455,200
08 Feb 2023	36.99	37.96	36.86	37.08	37.08	5,441,200
07 Feb 2023	37.11	37.36	36.84	37.08	37.08	4,729,200
06 Feb 2023	35.15	36.43	34.79	36.16	36.16	3,776,500
03 Feb 2023	36.32	36.49	35.48	35.77	35.77	4,314,300
02 Feb 2023	37.59	37.64	36.03	36.44	36.44	4,502,600
01 Feb 2023	37.91	39.22	37.00	37.64	37.64	4,388,400
31 Jan 2023	37.02	37.89	36.67	36.76	36.76	5,202,000
30 Jan 2023	37.61	37.88	37.09	37.45	37.45	6,031,600
27 Jan 2023	40.00	40.17	39.15	39.41	39.41	3,559,700
26 Jan 2023	40.07	40.08	39.50	40.06	40.06	4,345,000
25 Jan 2023	38.70	39.90	38.55	39.73	39.73	4,101,500
24 Jan 2023	37.62	38.74	37.50	38.63	38.63	3,285,900
23 Jan 2023	38.31	38.69	37.97	38.03	38.03	1,625,200
20 Jan 2023	38.80	39.09	38.02	38.28	38.28	4,776,200
19 Jan 2023	37.31	38.14	37.04	37.58	37.58	5,013,100
18 Jan 2023	36.84	37.23	36.07	36.37	36.37	5,292,000
17 Jan 2023	36.55	36.81	35.64	36.32	36.32	5,104,300
13 Jan 2023	37.52	38.41	37.39	37.53	37.53	3,878,200
12 Jan 2023	36.14	37.17	35.99	36.98	36.98	4,395,700
11 Jan 2023	36.70	37.12	36.42	36.52	36.52	4,530,000
10 Jan 2023	37.72	38.22	37.03	37.65	37.65	5,040,400
09 Jan 2023	39.00	39.01	36.85	37.68	37.68	9,133,500
06 Jan 2023	37.40	38.49	37.13	38.33	38.33	4,771,900
05 Jan 2023	37.83	38.71	37.64	38.30	38.30	5,602,600
04 Jan 2023	37.17	38.22	36.94	38.13	38.13	8,778,700
03 Jan 2023	35.01	35.97	34.96	35.69	35.69	5,290,100
30 Dec 2022	33.86	34.56	33.80	34.40	34.40	3,057,500
29 Dec 2022	34.50	35.11	33.91	34.73	34.73	4,728,400
28 Dec 2022	35.52	35.81	34.48	34.55	34.55	5,988,200
27 Dec 2022	34.90	35.60	34.02	35.46	35.46	8,703,600
23 Dec 2022	34.84	35.25	33.84	33.99	33.99	2,559,700
22 Dec 2022	35.00	35.39	34.52	34.82	34.82	3,573,300
21 Dec 2022	34.35	35.19	34.06	34.96	34.96	5,355,800
20 Dec 2022	33.48	34.62	33.45	34.50	34.50	5,517,400
19 Dec 2022	34.85	34.95	33.95	34.52	34.52	10,100,400
16 Dec 2022	35.00	35.92	34.73	34.82	34.82	8,102,500
15 Dec 2022	34.79	35.99	34.12	34.63	34.63	10,697,600
14 Dec 2022	33.50	34.87	33.33	34.41	34.41	15,698,100
13 Dec 2022	34.12	34.29	33.18	33.32	33.32	9,518,900
12 Dec 2022	33.20	33.35	32.65	33.15	33.15	5,872,700
09 Dec 2022	33.88	34.07	32.36	32.41	32.41	5,379,200
08 Dec 2022	33.17	34.15	33.17	33.70	33.70	7,236,400
07 Dec 2022	31.39	32.61	31.24	32.27	32.27	6,046,200
06 Dec 2022	32.83	33.41	32.52	33.11	33.11	4,660,300
05 Dec 2022	33.33	33.94	31.86	32.70	32.70	8,699,900
02 Dec 2022	31.98	32.64	31.25	32.26	32.26	8,546,800
01 Dec 2022	30.74	31.89	30.56	31.87	31.87	5,592,200
30 Nov 2022	30.92	32.19	30.92	31.95	31.95	12,567,500
29 Nov 2022	29.12	29.49	28.45	29.20	29.20	6,248,300
28 Nov 2022	26.84	28.31	26.27	28.11	28.11	9,349,000
25 Nov 2022	25.94	25.98	25.19	25.95	25.95	4,101,900
23 Nov 2022	27.19	27.30	26.52	27.11	27.11	4,101,300
22 Nov 2022	26.58	27.07	26.13	26.77	26.77	4,235,800
21 Nov 2022	27.25	28.44	27.11	27.50	27.50	9,362,200
18 Nov 2022	28.20	28.63	27.94	28.35	28.35	4,914,400
17 Nov 2022	28.29	30.02	27.92	29.17	29.17	8,111,300
16 Nov 2022	29.03	29.63	28.69	28.76	28.76	7,172,200
15 Nov 2022	29.70	31.15	29.10	29.28	29.28	11,159,000
14 Nov 2022	28.67	29.40	27.72	27.72	27.72	4,452,800
11 Nov 2022	29.07	30.14	28.73	28.84	28.84	9,035,900
10 Nov 2022	26.98	27.76	26.67	27.50	27.50	5,946,900
09 Nov 2022	25.97	26.11	24.65	25.00	25.00	4,215,700
08 Nov 2022	26.65	27.49	26.33	27.17	27.17	2,230,900
07 Nov 2022	28.04	28.63	26.96	26.99	26.99	8,800,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,464.88+686.48(+1.64%)

Get our best money-saving hacks and pro tips now

Trip.com Group Limited (TCOM)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,464.88
+686.48(+1.64%)