Indicators

Trip.com Group Ltd ADR (NQ: TCOM )

53.36 +0.66 (+1.25%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.80	41.91	40.69	41.85	4,887,908	+1.19(+2.93%)
May 27, 2021	40.90	40.96	40.10	40.66	7,381,496	-0.01(-0.02%)
May 26, 2021	39.86	40.79	39.86	40.67	3,040,785	+0.90(+2.26%)
May 25, 2021	39.77	40.97	39.47	39.77	3,877,826	+0.43(+1.09%)
May 24, 2021	40.10	40.16	39.06	39.34	3,031,351	-0.43(-1.08%)
May 21, 2021	41.69	41.69	39.40	39.77	3,200,162	-1.53(-3.70%)
May 20, 2021	40.76	41.71	40.52	41.30	4,055,853	+0.28(+0.68%)
May 19, 2021	39.22	41.39	38.42	41.02	6,144,951	+1.58(+4.01%)
May 18, 2021	39.31	40.00	39.30	39.44	5,333,225	+0.52(+1.34%)
May 17, 2021	38.63	39.29	37.53	38.92	5,660,425	+1.41(+3.76%)
May 14, 2021	36.49	37.63	36.31	37.51	4,021,811	+1.50(+4.17%)
May 13, 2021	36.21	37.02	35.73	36.01	2,798,390	-0.12(-0.33%)
May 12, 2021	37.00	37.27	35.93	36.13	3,752,609	-1.03(-2.77%)
May 11, 2021	36.06	37.27	35.93	37.16	4,317,101	+0.35(+0.95%)
May 10, 2021	38.60	38.64	36.64	36.81	4,643,830	-2.41(-6.14%)
May 07, 2021	39.15	39.88	38.90	39.22	3,267,882	-0.07(-0.18%)
May 06, 2021	39.09	40.02	38.93	39.29	4,010,662	+0.83(+2.16%)
May 05, 2021	37.71	38.89	37.59	38.46	4,622,917	+0.07(+0.18%)
May 04, 2021	38.35	38.56	37.40	38.39	3,927,546	-0.17(-0.44%)

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.