Skip to main content

Trip.com Group Ltd ADR (NQ: TCOM )

48.35 -1.63 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 49.25 49.98 48.16 48.35 4,547,208 -1.63(-3.26%)
Jun 20, 2024 50.13 50.64 49.88 49.98 4,291,300 +0.03(+0.06%)
Jun 18, 2024 49.50 50.32 49.42 49.95 2,211,172 -0.29(-0.58%)
Jun 17, 2024 50.44 50.74 49.66 50.24 1,991,875 -0.03(-0.06%)
Jun 14, 2024 50.16 50.44 49.75 50.27 2,627,474 -0.41(-0.81%)
Jun 13, 2024 50.58 51.09 50.31 50.68 3,628,118 -0.10(-0.20%)
Jun 12, 2024 51.20 51.20 50.62 50.78 2,981,434 -0.30(-0.59%)
Jun 11, 2024 51.72 51.72 50.67 51.08 2,549,591 -0.56(-1.08%)
Jun 10, 2024 51.26 51.99 51.01 51.64 2,170,831 +0.24(+0.47%)
Jun 07, 2024 51.60 51.66 51.11 51.40 1,944,158 -0.65(-1.24%)
Jun 06, 2024 52.21 52.43 51.82 52.05 2,672,214 +0.40(+0.76%)
Jun 05, 2024 50.50 51.73 50.49 51.65 11,746,861 +1.49(+2.97%)
Jun 04, 2024 49.70 50.81 49.68 50.16 4,653,005 -1.58(-3.05%)
Jun 03, 2024 51.89 52.67 51.00 51.74 2,540,219 +0.23(+0.45%)
May 31, 2024 50.61 51.64 50.55 51.51 3,560,105 -0.26(-0.50%)
May 30, 2024 51.69 52.06 51.38 51.77 3,322,089 +0.39(+0.76%)
May 29, 2024 50.73 51.61 50.56 51.38 2,752,469 -0.88(-1.68%)
May 28, 2024 52.74 52.95 52.09 52.26 2,731,892 -0.49(-0.93%)
May 24, 2024 52.06 53.13 52.06 52.75 2,920,676 +0.79(+1.52%)
May 23, 2024 50.66 52.69 50.43 51.96 8,866,034 -2.54(-4.66%)
May 22, 2024 55.86 56.08 53.66 54.50 4,153,978 -1.33(-2.38%)
May 21, 2024 56.45 56.49 54.62 55.83 6,450,305 -1.22(-2.14%)
May 20, 2024 56.50 58.00 56.29 57.05 4,339,468 +0.22(+0.39%)
May 17, 2024 56.43 57.90 56.43 56.83 4,218,888 +0.42(+0.74%)
May 16, 2024 55.50 56.45 55.37 56.41 3,645,126 +0.64(+1.15%)
May 15, 2024 55.70 55.88 54.95 55.77 2,544,621 +0.07(+0.13%)
May 14, 2024 54.00 55.72 53.89 55.70 3,141,107 +0.80(+1.46%)
May 13, 2024 54.00 54.93 53.87 54.90 4,472,556 +1.34(+2.50%)
May 10, 2024 53.39 53.96 53.15 53.56 3,564,661 +0.34(+0.64%)
May 09, 2024 52.70 53.33 52.12 53.22 3,757,124 -0.07(-0.13%)
May 08, 2024 52.42 53.55 52.38 53.29 3,614,287 +0.59(+1.12%)
May 07, 2024 52.91 52.91 51.81 52.70 2,807,340 -1.17(-2.17%)
May 06, 2024 53.40 54.29 53.12 53.87 3,587,844 +0.57(+1.07%)
May 03, 2024 51.62 53.38 51.30 53.30 4,988,933 +2.36(+4.63%)
May 02, 2024 50.10 51.29 49.80 50.94 4,498,652 +2.20(+4.51%)
May 01, 2024 48.18 49.35 48.06 48.74 1,722,975 +0.48(+0.99%)
Apr 30, 2024 48.89 49.22 48.24 48.26 2,941,083 -0.87(-1.77%)
Apr 29, 2024 49.00 49.51 48.63 49.13 3,834,257 -1.47(-2.91%)
Apr 26, 2024 51.76 51.89 50.35 50.60 4,542,374 +0.18(+0.36%)
Apr 25, 2024 49.92 50.44 49.64 50.42 2,555,212 -0.18(-0.36%)
Apr 24, 2024 50.80 51.26 50.30 50.60 3,249,739 +0.12(+0.24%)
Apr 23, 2024 50.00 50.60 49.82 50.48 3,371,721 +1.13(+2.29%)
Apr 22, 2024 48.47 49.45 48.31 49.35 4,052,188 +1.35(+2.81%)
Apr 19, 2024 48.45 48.45 47.62 48.00 2,237,119 -0.72(-1.48%)
Apr 18, 2024 49.45 49.45 48.59 48.72 1,987,625 +0.46(+0.95%)
Apr 17, 2024 48.67 48.79 47.91 48.26 3,114,232 -0.41(-0.84%)
Apr 16, 2024 49.55 49.70 48.67 48.67 4,058,496 -0.53(-1.08%)
Apr 15, 2024 50.14 50.63 48.86 49.20 3,016,762 +0.35(+0.72%)
Apr 12, 2024 49.48 49.77 48.52 48.85 3,949,970 -1.25(-2.50%)
Apr 11, 2024 48.92 50.40 48.90 50.10 5,528,992 +1.35(+2.77%)
Apr 10, 2024 49.23 49.92 48.42 48.75 2,536,358 -0.25(-0.51%)
Apr 09, 2024 48.73 49.01 48.36 49.00 3,319,682 +0.18(+0.37%)
Apr 08, 2024 48.43 49.37 48.12 48.82 4,058,522 +0.68(+1.41%)
Apr 05, 2024 48.47 48.47 47.65 48.14 2,136,548 +0.15(+0.31%)
Apr 04, 2024 49.48 49.72 47.84 47.99 3,160,297 -1.39(-2.81%)
Apr 03, 2024 48.52 49.62 48.27 49.38 4,338,977 +0.47(+0.96%)
Apr 02, 2024 47.66 49.22 47.66 48.91 6,996,452 +1.95(+4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.