Indicators

Trip.com Group Ltd ADR (NQ: TCOM )

53.30 +2.36 (+4.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.19	26.68	24.21	26.57	13,172,900	+1.23(+4.85%)
May 28, 2020	25.57	25.59	25.03	25.34	6,156,723	-0.49(-1.90%)
May 27, 2020	26.28	26.58	25.30	25.83	5,228,262	-0.21(-0.81%)
May 26, 2020	24.78	26.29	24.72	26.04	7,944,281	+2.24(+9.41%)
May 22, 2020	24.50	24.77	23.53	23.80	6,560,900	-1.18(-4.72%)
May 21, 2020	25.35	25.82	24.83	24.98	5,514,340	-0.74(-2.88%)
May 20, 2020	26.00	26.52	25.05	25.72	6,882,898	-0.08(-0.31%)
May 19, 2020	25.73	26.53	25.65	25.80	4,956,053	+0.27(+1.06%)
May 18, 2020	24.60	25.63	24.52	25.53	10,205,486	+1.53(+6.38%)
May 15, 2020	23.40	24.26	23.12	24.00	4,614,200	+0.34(+1.44%)
May 14, 2020	23.00	23.66	22.35	23.66	4,900,873	+0.33(+1.41%)
May 13, 2020	24.02	24.15	23.17	23.33	6,882,670	-0.78(-3.24%)
May 12, 2020	24.92	24.92	24.07	24.11	5,200,043	-0.50(-2.03%)
May 11, 2020	25.10	25.10	24.50	24.61	3,289,778	-0.51(-2.03%)
May 08, 2020	25.11	25.65	24.92	25.12	5,325,900	+0.31(+1.25%)
May 07, 2020	24.61	24.83	24.37	24.81	3,664,359	+0.55(+2.27%)
May 06, 2020	24.50	24.67	23.96	24.26	3,043,733	+0.02(+0.08%)
May 05, 2020	24.50	25.10	24.19	24.24	3,200,051	+0.20(+0.83%)
May 04, 2020	24.16	24.60	23.68	24.04	6,607,091	-0.12(-0.50%)

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.