Indicators

Trip.com Group Ltd ADR (NQ: TCOM )

53.87 +0.57 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	29.39	30.38	29.31	30.36	6,745,000	+0.35(+1.17%)
Feb 27, 2020	29.99	30.91	29.42	30.01	8,096,242	-0.24(-0.79%)
Feb 26, 2020	30.56	31.25	30.23	30.25	4,949,090	+0.10(+0.33%)
Feb 25, 2020	31.87	31.99	29.96	30.15	9,214,809	-1.11(-3.55%)
Feb 24, 2020	31.38	31.86	31.00	31.26	8,188,030	-1.80(-5.44%)
Feb 21, 2020	33.76	33.78	32.70	33.06	5,722,900	-0.80(-2.36%)
Feb 20, 2020	34.95	35.55	33.85	33.86	4,587,710	-0.93(-2.67%)
Feb 19, 2020	34.00	35.05	33.90	34.79	5,138,350	+1.15(+3.42%)
Feb 18, 2020	33.23	33.69	32.78	33.64	3,948,441	+0.22(+0.66%)
Feb 14, 2020	33.81	33.84	33.26	33.42	1,879,500	-0.27(-0.80%)
Feb 13, 2020	33.60	33.80	33.28	33.69	3,829,715	-0.62(-1.81%)
Feb 12, 2020	34.13	34.69	33.84	34.31	6,645,955	+0.52(+1.54%)
Feb 11, 2020	33.01	34.16	33.01	33.79	6,152,200	+0.94(+2.86%)
Feb 10, 2020	33.50	33.56	32.41	32.85	7,284,151	-1.02(-3.01%)
Feb 07, 2020	33.59	33.97	33.02	33.87	5,379,300	-0.20(-0.59%)
Feb 06, 2020	34.05	34.41	33.38	34.07	7,406,182	+0.14(+0.41%)
Feb 05, 2020	35.00	35.10	33.14	33.93	7,001,168	-0.17(-0.50%)
Feb 04, 2020	33.02	34.27	32.83	34.10	8,483,320	+1.76(+5.44%)

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.