Skip to main content

Trip.com Group Ltd ADR (NQ: TCOM )

35.77 -0.67 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 36.32 36.49 35.48 35.77 4,314,286 -0.67(-1.84%)
Feb 02, 2023 37.59 37.64 36.03 36.44 4,501,936 -1.20(-3.19%)
Feb 01, 2023 37.91 39.22 37.00 37.64 4,385,058 +0.88(+2.39%)
Jan 31, 2023 37.02 37.89 36.67 36.76 5,200,468 -0.69(-1.84%)
Jan 30, 2023 37.61 37.88 37.09 37.45 6,028,882 -1.96(-4.97%)
Jan 27, 2023 40.00 40.15 39.15 39.41 3,559,656 -0.65(-1.62%)
Jan 26, 2023 40.07 40.08 39.50 40.06 4,442,135 +0.33(+0.83%)
Jan 25, 2023 38.70 39.90 38.55 39.73 4,098,298 +1.10(+2.85%)
Jan 24, 2023 37.62 38.74 37.50 38.63 3,283,533 +0.60(+1.58%)
Jan 23, 2023 38.31 38.69 37.97 38.03 1,624,332 -0.25(-0.65%)
Jan 20, 2023 38.80 39.09 38.02 38.28 4,776,188 +0.70(+1.86%)
Jan 19, 2023 37.31 38.14 37.04 37.58 5,012,402 +1.21(+3.33%)
Jan 18, 2023 36.84 37.23 36.07 36.37 5,288,232 +0.05(+0.14%)
Jan 17, 2023 36.55 36.81 35.64 36.32 5,103,533 -1.21(-3.22%)
Jan 13, 2023 37.52 38.41 37.39 37.53 3,878,420 +0.55(+1.49%)
Jan 12, 2023 36.14 37.17 35.98 36.98 4,395,205 +0.46(+1.26%)
Jan 11, 2023 36.70 37.12 36.41 36.52 4,527,997 -1.13(-3.00%)
Jan 10, 2023 37.72 38.22 37.03 37.65 5,040,411 -0.03(-0.08%)
Jan 09, 2023 39.00 39.01 36.85 37.68 9,132,761 -0.65(-1.70%)
Jan 06, 2023 37.40 38.49 37.13 38.33 4,772,126 +0.03(+0.08%)
Jan 05, 2023 37.83 38.71 37.64 38.30 5,602,579 +0.17(+0.45%)
Jan 04, 2023 37.17 38.22 36.94 38.13 8,776,053 +2.44(+6.84%)
Jan 03, 2023 35.01 35.97 34.96 35.69 5,290,069 +1.29(+3.75%)
Dec 30, 2022 33.86 34.55 33.80 34.40 3,057,671 -0.33(-0.95%)
Dec 29, 2022 34.50 35.11 33.91 34.73 4,727,699 +0.18(+0.52%)
Dec 28, 2022 35.52 35.81 34.48 34.55 5,986,574 -0.91(-2.57%)
Dec 27, 2022 34.90 35.60 34.02 35.46 8,700,001 +1.47(+4.32%)
Dec 23, 2022 34.84 35.25 33.84 33.99 2,559,663 -0.83(-2.38%)
Dec 22, 2022 35.00 35.39 34.52 34.82 3,573,260 -0.14(-0.40%)
Dec 21, 2022 34.35 35.19 34.06 34.96 5,353,966 +0.46(+1.33%)
Dec 20, 2022 33.48 34.62 33.45 34.50 5,517,447 -0.02(-0.06%)
Dec 19, 2022 34.85 34.95 33.95 34.52 10,100,439 -0.30(-0.86%)
Dec 16, 2022 35.00 35.92 34.73 34.82 8,102,530 +0.19(+0.55%)
Dec 15, 2022 34.79 35.99 34.12 34.63 10,697,647 +0.22(+0.64%)
Dec 14, 2022 33.50 34.87 33.33 34.41 15,675,717 +1.09(+3.27%)
Dec 13, 2022 34.12 34.29 33.18 33.32 9,539,184 +0.17(+0.51%)
Dec 12, 2022 33.20 33.35 32.65 33.15 5,870,068 +0.74(+2.28%)
Dec 09, 2022 33.88 34.07 32.36 32.41 5,379,159 -1.29(-3.83%)
Dec 08, 2022 33.17 34.15 33.17 33.70 7,235,313 +1.43(+4.43%)
Dec 07, 2022 31.39 32.61 31.24 32.27 6,045,834 -0.84(-2.54%)
Dec 06, 2022 32.83 33.41 32.52 33.11 4,660,346 +0.41(+1.25%)
Dec 05, 2022 33.33 33.94 31.86 32.70 8,698,586 +0.44(+1.36%)
Dec 02, 2022 31.98 32.64 31.25 32.26 8,546,775 +0.39(+1.22%)
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.