Mail

TCOM - Trip.com Group Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	30.81	32.17	30.78	32.13	32.13	7,048,407
31 May 2023	32.00	32.36	31.21	31.58	31.58	17,873,200
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
02 May 2023	34.86	35.02	33.57	34.52	34.52	3,382,000
01 May 2023	35.30	35.67	35.18	35.29	35.29	1,811,200
28 Apr 2023	35.03	35.78	34.57	35.51	35.51	3,672,800
27 Apr 2023	35.06	35.38	34.69	35.01	35.01	7,128,500
26 Apr 2023	35.49	35.79	34.82	34.92	34.92	2,821,700
25 Apr 2023	35.15	35.38	34.34	35.11	35.11	4,765,600
24 Apr 2023	36.00	36.10	35.10	35.79	35.79	4,179,600
21 Apr 2023	36.50	36.83	35.78	36.57	36.57	2,607,700
20 Apr 2023	36.83	37.67	36.66	36.96	36.96	2,282,200
19 Apr 2023	37.30	37.88	37.02	37.14	37.14	3,040,200
18 Apr 2023	36.82	37.82	36.73	37.65	37.65	3,424,800
17 Apr 2023	36.44	36.82	36.19	36.55	36.55	3,359,700
14 Apr 2023	35.51	35.60	35.02	35.48	35.48	3,177,600
13 Apr 2023	36.05	36.35	35.58	35.73	35.73	3,079,100
12 Apr 2023	36.70	36.81	35.17	35.26	35.26	6,383,700
11 Apr 2023	38.10	38.47	37.06	37.08	37.08	3,033,100
10 Apr 2023	37.44	38.02	37.23	37.80	37.80	2,225,200
06 Apr 2023	37.22	37.76	36.84	37.64	37.64	3,217,200
05 Apr 2023	37.43	37.43	36.36	36.74	36.74	1,592,000
04 Apr 2023	37.14	37.78	36.97	37.55	37.55	1,733,100
03 Apr 2023	37.72	37.91	37.01	37.40	37.40	2,624,000
31 Mar 2023	37.15	37.89	37.05	37.67	37.67	4,379,400
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	4,972,000
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	5,935,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...