Skip to main content

Trip.com Group Ltd ADR (NQ: TCOM )

43.89 +0.25 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35.10 35.42 34.87 35.18 4,237,968 +0.71(+2.06%)
Nov 29, 2023 34.82 35.16 34.25 34.47 6,468,502 -0.93(-2.63%)
Nov 28, 2023 35.36 35.68 35.22 35.40 4,847,558 -0.12(-0.34%)
Nov 27, 2023 35.37 35.60 35.25 35.52 4,350,237 +0.16(+0.45%)
Nov 24, 2023 35.00 35.55 34.89 35.36 3,957,235 +0.43(+1.23%)
Nov 22, 2023 34.06 35.41 34.06 34.93 12,973,741 +2.15(+6.56%)
Nov 21, 2023 32.66 34.53 31.55 32.78 15,295,327 -3.89(-10.61%)
Nov 20, 2023 35.78 36.71 35.70 36.67 5,751,412 +1.22(+3.44%)
Nov 17, 2023 35.57 35.73 35.13 35.45 2,543,199 +0.09(+0.25%)
Nov 16, 2023 34.92 35.70 34.87 35.36 3,965,857 -0.43(-1.20%)
Nov 15, 2023 36.07 36.32 35.59 35.79 4,110,742 +0.43(+1.22%)
Nov 14, 2023 35.36 35.66 35.30 35.36 3,109,589 +0.15(+0.43%)
Nov 13, 2023 34.57 35.34 34.36 35.21 2,297,892 +1.30(+3.83%)
Nov 10, 2023 33.44 33.91 33.29 33.91 1,630,705 +0.24(+0.71%)
Nov 09, 2023 33.60 33.90 33.41 33.67 1,763,309 +0.14(+0.42%)
Nov 08, 2023 33.30 33.90 33.25 33.53 2,607,587 +0.03(+0.09%)
Nov 07, 2023 33.53 33.87 33.37 33.50 4,019,255 -0.50(-1.47%)
Nov 06, 2023 34.24 34.37 33.90 34.00 1,796,002 +0.42(+1.25%)
Nov 03, 2023 33.60 34.06 33.49 33.58 2,489,107 +0.49(+1.48%)
Nov 02, 2023 33.64 33.67 32.62 33.09 5,699,904 -0.44(-1.31%)
Nov 01, 2023 33.95 34.05 33.31 33.53 3,542,006 -0.47(-1.38%)
Oct 31, 2023 34.52 34.60 33.53 34.00 5,759,861 -1.20(-3.41%)
Oct 30, 2023 35.64 35.73 35.00 35.20 4,234,666 -0.12(-0.34%)
Oct 27, 2023 35.58 35.87 34.28 35.32 3,242,674 +0.35(+1.00%)
Oct 26, 2023 34.54 35.31 34.54 34.97 4,053,889 +0.43(+1.24%)
Oct 25, 2023 34.18 34.72 34.11 34.54 3,724,543 -0.12(-0.35%)
Oct 24, 2023 33.41 34.75 33.38 34.66 6,142,508 +0.85(+2.51%)
Oct 23, 2023 32.05 33.87 31.99 33.81 6,951,481 +1.72(+5.36%)
Oct 20, 2023 32.49 33.06 32.07 32.09 6,042,178 -0.96(-2.90%)
Oct 19, 2023 32.65 33.27 32.47 33.05 6,208,296 +0.11(+0.33%)
Oct 18, 2023 32.81 33.21 32.77 32.94 4,635,924 -0.21(-0.63%)
Oct 17, 2023 32.83 33.38 32.83 33.15 2,427,747 -0.46(-1.37%)
Oct 16, 2023 32.88 33.76 32.88 33.61 3,134,945 +0.57(+1.73%)
Oct 13, 2023 33.38 33.72 32.98 33.04 2,862,455 -0.86(-2.54%)
Oct 12, 2023 34.73 34.80 33.75 33.90 4,038,990 -0.56(-1.63%)
Oct 11, 2023 34.35 34.52 33.97 34.46 4,040,001 +0.22(+0.64%)
Oct 10, 2023 33.64 34.41 33.51 34.24 5,051,188 +0.94(+2.82%)
Oct 09, 2023 33.09 33.41 32.90 33.30 3,529,764 -0.60(-1.77%)
Oct 06, 2023 33.30 34.05 33.15 33.90 3,420,165 +0.72(+2.17%)
Oct 05, 2023 32.81 33.18 32.74 33.18 4,559,999 +0.07(+0.21%)
Oct 04, 2023 32.96 33.22 32.70 33.11 4,880,415 -0.13(-0.39%)
Oct 03, 2023 34.26 34.27 33.02 33.24 7,168,206 -1.72(-4.92%)
Oct 02, 2023 35.05 35.18 34.83 34.96 2,268,063 -0.01(-0.03%)
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.