Indicators

Trip.com Group Ltd ADR (NQ: TCOM )

53.95 +0.66 (+1.23%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	35.69	35.80	34.93	34.97	3,338,241	-0.12(-0.34%)
Sep 28, 2023	34.70	35.23	34.69	35.09	4,225,690	-0.34(-0.96%)
Sep 27, 2023	35.21	35.49	35.05	35.43	2,603,056	+0.18(+0.51%)
Sep 26, 2023	35.40	35.56	35.20	35.25	2,425,067	-0.59(-1.65%)
Sep 25, 2023	35.01	35.89	35.74	35.84	2,733,716	+0.01(+0.03%)
Sep 22, 2023	36.68	36.73	35.80	35.83	4,165,810	+0.41(+1.16%)
Sep 21, 2023	35.33	35.65	35.13	35.42	4,400,164	-0.34(-0.95%)
Sep 20, 2023	35.97	36.19	35.72	35.76	3,115,556	-0.25(-0.69%)
Sep 19, 2023	36.10	36.28	35.75	36.01	3,217,609	-0.12(-0.33%)
Sep 18, 2023	36.00	36.32	35.67	36.13	4,999,132	+0.22(+0.61%)
Sep 15, 2023	36.02	36.40	35.87	35.91	3,817,773	+0.27(+0.76%)
Sep 14, 2023	36.05	36.05	35.56	35.64	3,159,246	-0.21(-0.59%)
Sep 13, 2023	36.03	36.10	35.52	35.85	5,607,336	-0.35(-0.97%)
Sep 12, 2023	36.00	36.56	35.87	36.20	7,904,920	+0.21(+0.58%)
Sep 11, 2023	36.30	36.57	35.73	35.99	5,777,093	+0.11(+0.31%)
Sep 08, 2023	35.88	36.01	35.50	35.88	2,267,730	+0.03(+0.08%)
Sep 07, 2023	36.35	36.41	35.49	35.85	5,255,146	-2.04(-5.38%)
Sep 06, 2023	38.43	38.73	37.56	37.89	5,330,365	-0.37(-0.97%)
Sep 05, 2023	38.50	38.87	37.05	38.26	8,816,320	-2.12(-5.25%)

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.