Australia markets close in 5 hours 26 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202335.0135.9135.0035.8435.842,455,004
22 Sept 202336.6836.7335.8035.8335.834,165,700
21 Sept 202335.3335.6535.1335.4235.424,400,100
20 Sept 202335.9736.1935.7235.7635.763,115,100
19 Sept 202336.1036.2835.7536.0136.013,217,600
18 Sept 202336.0036.3235.6736.1336.134,999,100
15 Sept 202336.0236.4035.8735.9135.913,817,600
14 Sept 202336.0536.0535.5635.6435.643,159,000
13 Sept 202336.0336.1035.5235.8535.855,607,300
12 Sept 202336.0036.5635.8736.2036.207,036,700
11 Sept 202336.3036.5735.7335.9935.995,777,300
08 Sept 202335.8836.0135.5035.8835.882,267,700
07 Sept 202336.3536.4135.4935.8535.855,255,200
06 Sept 202338.4338.7437.5637.8937.895,332,100
05 Sept 202338.5038.8737.0538.2638.268,816,900
01 Sept 202340.0040.9039.7140.3840.385,586,400
31 Aug 202339.7639.8139.1039.3139.312,950,400
30 Aug 202339.1440.0539.0939.7839.783,209,000
29 Aug 202340.0040.1839.5939.9839.982,133,100
28 Aug 202339.1439.8239.0539.5439.543,345,900
25 Aug 202339.2839.4638.2739.1539.153,452,600
24 Aug 202340.0340.8639.5639.6039.604,251,200
23 Aug 202338.6639.8538.5639.3339.333,637,400
22 Aug 202338.5038.5037.9638.0538.052,490,400
21 Aug 202337.4338.2337.3837.7037.705,000,900
18 Aug 202337.1537.9536.8237.6137.613,733,500
17 Aug 202340.0440.2438.4138.4838.485,986,100
16 Aug 202338.8939.5338.5039.3539.353,879,800
15 Aug 202339.9840.1239.2139.6139.612,226,200
14 Aug 202339.7340.5239.3240.0440.042,776,100
11 Aug 202340.2440.7239.9540.5240.524,249,200
10 Aug 202342.0543.5941.2841.3641.368,836,000
09 Aug 202340.8641.1740.5940.8840.885,455,200
08 Aug 202339.3840.0239.1239.9439.944,204,300
07 Aug 202340.4440.5039.9740.4640.462,285,500
04 Aug 202340.0040.5039.7439.7539.752,578,200
03 Aug 202339.0539.9139.0539.7439.743,088,100
02 Aug 202339.3039.3538.0838.3238.323,240,200
01 Aug 202340.3240.9740.1140.3640.362,726,500
31 July 202340.0041.2139.9541.0441.046,641,500
28 July 202339.1739.7739.0039.5639.563,416,600
27 July 202338.5038.6337.5237.6137.612,292,400
26 July 202337.4838.5037.3938.4238.422,395,700
25 July 202338.5039.2237.8037.9237.924,324,700
24 July 202336.2438.5036.0737.9037.903,229,700
21 July 202337.1337.2736.4936.7136.711,676,400
20 July 202336.6536.9336.2736.5436.546,181,300
19 July 202336.5936.7836.2336.7536.752,147,900
18 July 202336.9437.3036.0036.0936.092,560,100
17 July 202336.6537.0336.3336.9736.972,742,800
14 July 202337.3037.3536.3636.9136.913,183,900
13 July 202337.7838.1637.6038.0138.015,529,800
12 July 202336.6437.4736.2437.1837.185,763,500
11 July 202335.6235.9835.2335.8835.882,608,400
10 July 202334.2435.3434.1735.2635.262,918,000
07 July 202333.9634.8933.8234.5834.582,332,900
06 July 202334.1934.5433.4233.7233.724,094,300
05 July 202335.1735.4634.7835.1135.113,312,200
03 July 202335.5635.7435.0535.2135.212,848,000
30 June 202334.7035.1434.6135.0035.003,342,100
29 June 202334.4034.8834.3934.6734.673,128,900
28 June 202334.4334.9934.1534.9234.922,523,900
27 June 202335.0035.1534.6334.8834.882,835,400
26 June 202334.2034.4233.9433.9933.993,186,100
23 June 202334.9635.2234.0334.2834.283,167,600
22 June 202335.0535.3734.6834.8634.862,842,300
21 June 202334.9735.4034.7235.2135.216,113,000
20 June 202334.8735.4234.6434.7034.703,329,900
16 June 202336.0036.1335.6436.0036.004,067,200
15 June 202336.1036.1435.1035.8635.864,595,300
14 June 202335.5136.3535.5035.9235.925,349,800
13 June 202337.8037.9136.1036.1836.186,982,300
12 June 202337.2437.6936.7536.7936.797,408,000
09 June 202336.3737.8436.2037.7837.788,656,900
08 June 202335.7236.1935.2236.1536.1512,408,600
07 June 202335.0135.4134.0334.2934.295,297,400
06 June 202334.4235.6334.3235.1235.124,912,600
05 June 202334.2334.4533.8933.9633.963,773,400
02 June 202333.4734.5633.4734.4234.427,726,400
01 June 202330.8132.3330.7732.2332.2310,803,900
31 May 202332.0032.3631.2131.5831.5817,877,000
30 May 202331.1431.7630.8231.3831.387,417,600
26 May 202331.4531.7731.0631.4931.494,132,900
25 May 202330.8531.5330.7031.2131.219,250,000
24 May 202332.4032.5931.4332.0232.026,715,100
23 May 202333.5133.5932.7132.9632.964,355,600
22 May 202334.0934.2733.8133.9133.915,112,500
19 May 202333.2533.4832.8333.2533.253,297,800
18 May 202334.4334.4433.1533.5733.575,084,400
17 May 202333.1833.7632.9533.7533.755,318,100
16 May 202333.5933.9633.1333.9533.952,867,300
15 May 202333.6834.3832.8034.2434.244,844,200
12 May 202333.2733.5032.8233.0533.054,725,500
11 May 202332.3934.0332.3033.4233.423,745,200
10 May 202332.7632.8132.1332.5232.523,488,600
09 May 202331.9532.6731.8432.4832.485,484,100
08 May 202333.1533.3432.9233.1533.153,458,400
05 May 202332.8933.3632.8833.1033.103,743,200
04 May 202332.8433.4932.6732.9432.943,963,400
03 May 202334.0434.2332.6732.9132.919,337,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...