Indicators

Trip.com Group Ltd ADR (NQ: TCOM )

56.93 +0.10 (+0.18%)

Streaming Delayed Price Updated: 12:43 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	33.68	34.49	33.53	33.59	6,420,440	-0.62(-1.81%)
Nov 27, 2020	33.49	34.23	33.34	34.21	2,181,500	+0.88(+2.64%)
Nov 25, 2020	33.90	34.14	32.96	33.33	3,131,900	-0.51(-1.51%)
Nov 24, 2020	34.40	34.48	33.44	33.84	2,879,761	+0.18(+0.53%)
Nov 23, 2020	34.08	34.10	33.28	33.66	4,321,075	-0.06(-0.18%)
Nov 20, 2020	34.16	34.16	33.42	33.72	3,049,400	+0.04(+0.12%)
Nov 19, 2020	33.59	34.10	33.34	33.68	4,215,681	-0.01(-0.03%)
Nov 18, 2020	35.00	35.00	33.60	33.69	4,959,665	-1.32(-3.77%)
Nov 17, 2020	34.91	35.18	34.41	35.01	3,403,033	+0.47(+1.36%)
Nov 16, 2020	35.33	35.42	33.91	34.54	3,498,630	-0.11(-0.32%)
Nov 13, 2020	34.06	34.70	33.29	34.65	5,516,000	+0.73(+2.15%)
Nov 12, 2020	35.66	35.66	33.87	33.92	4,523,380	-1.58(-4.45%)
Nov 11, 2020	35.43	36.09	33.04	35.50	7,180,979	-0.63(-1.74%)
Nov 10, 2020	35.48	36.56	35.13	36.13	7,016,908	-0.44(-1.20%)
Nov 09, 2020	36.00	37.45	35.66	36.57	12,571,850	+4.45(+13.85%)
Nov 06, 2020	31.43	32.24	31.42	32.12	2,391,200	-0.15(-0.46%)
Nov 05, 2020	30.81	32.60	30.80	32.27	4,533,027	+1.73(+5.66%)
Nov 04, 2020	29.70	30.75	29.46	30.54	3,032,468	+1.39(+4.77%)
Nov 03, 2020	29.11	29.32	28.91	29.15	2,492,333	-0.17(-0.58%)

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.