Trip.com Group Limited (BVMF:CRIP34)
Brazil · Delayed Price · Currency is BRL 371.85
-11.95 (-3.11%)
At close: Nov 7, 2025
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 371.85 | 371.85 | 371.85 | 371.85 | 371.85 | -3.11% | 150 |
| Nov 3, 2025 | 382.66 | 383.80 | 382.66 | 383.80 | 383.80 | -2.76% | 33 |
| Oct 27, 2025 | 394.68 | 394.68 | 394.68 | 394.68 | 394.68 | 0.74% | 10 |
| Oct 24, 2025 | 391.78 | 391.78 | 391.78 | 391.78 | 391.78 | 2.89% | 2 |
| Oct 17, 2025 | 380.76 | 380.76 | 380.76 | 380.76 | 380.76 | 0.10% | 12 |
| Oct 16, 2025 | 380.38 | 380.38 | 380.38 | 380.38 | 380.38 | -0.50% | 2 |
| Oct 15, 2025 | 382.28 | 382.28 | 382.28 | 382.28 | 382.28 | -0.08% | 3 |
| Oct 14, 2025 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | -0.98% | 6 |
| Oct 10, 2025 | 388.93 | 391.69 | 386.38 | 386.38 | 386.38 | 1.48% | 31 |
| Oct 8, 2025 | 380.76 | 380.76 | 380.76 | 380.76 | 380.76 | 0.10% | 40 |
| Oct 7, 2025 | 380.38 | 380.38 | 380.38 | 380.38 | 380.38 | -2.96% | 40 |
| Oct 3, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -1.90% | 30 |
| Oct 1, 2025 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | -1.35% | 2 |
| Sep 26, 2025 | 405.08 | 405.08 | 405.08 | 405.08 | 405.08 | - | 1 |
| Sep 25, 2025 | 405.08 | 405.09 | 405.08 | 405.09 | 405.09 | -2.27% | 3 |
| Sep 24, 2025 | 414.51 | 414.51 | 414.51 | 414.51 | 414.51 | 2.33% | 1 |
| Sep 17, 2025 | 405.09 | 405.09 | 405.09 | 405.09 | 405.09 | 1.27% | 2 |
| Sep 11, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.73% | 30 |
| Sep 9, 2025 | 393.20 | 393.20 | 393.20 | 393.20 | 393.20 | -1.45% | 3 |
| Sep 8, 2025 | 398.97 | 398.97 | 398.97 | 398.97 | 398.97 | 0.85% | 30 |
| Sep 5, 2025 | 395.60 | 395.60 | 395.60 | 395.60 | 395.60 | 1.21% | 1 |
| Sep 2, 2025 | 390.88 | 390.88 | 390.88 | 390.88 | 390.88 | -4.14% | 166 |
| Aug 29, 2025 | 403.85 | 407.77 | 403.85 | 407.77 | 407.77 | 0.93% | 34 |
| Aug 28, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 14.75% | 12 |
| Aug 26, 2025 | 352.08 | 352.08 | 352.08 | 352.08 | 352.08 | 0.34% | 2 |
| Aug 19, 2025 | 346.97 | 352.88 | 346.97 | 350.88 | 350.88 | 4.92% | 33 |
| Aug 15, 2025 | 334.29 | 335.99 | 334.29 | 334.44 | 334.44 | -2.61% | 20 |
| Aug 7, 2025 | 337.63 | 343.40 | 337.63 | 343.40 | 343.40 | 1.71% | 11 |
| Aug 6, 2025 | 338.64 | 338.98 | 337.62 | 337.62 | 337.62 | -2.95% | 24 |
| Jul 31, 2025 | 347.88 | 347.88 | 347.88 | 347.88 | 347.88 | -2.76% | 6 |
| Jul 30, 2025 | 357.77 | 357.77 | 357.77 | 357.77 | 357.77 | - | 2 |
| Jul 28, 2025 | 357.33 | 357.77 | 357.33 | 357.77 | 357.77 | 0.12% | 60 |
| Jul 25, 2025 | 357.33 | 357.33 | 357.33 | 357.33 | 357.33 | 0.78% | 77 |
| Jul 21, 2025 | 354.55 | 354.55 | 354.55 | 354.55 | 354.55 | 0.10% | 100 |
| Jul 18, 2025 | 351.91 | 354.20 | 351.91 | 354.20 | 354.20 | 1.71% | 102 |
| Jul 17, 2025 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 1.71% | 1 |
| Jul 15, 2025 | 342.38 | 342.38 | 342.38 | 342.38 | 342.38 | -1.56% | 4 |
| Jul 14, 2025 | 342.38 | 347.82 | 342.38 | 347.82 | 347.82 | 1.75% | 14 |
| Jul 10, 2025 | 331.48 | 345.10 | 331.48 | 341.85 | 341.85 | 3.14% | 35 |
| Jul 8, 2025 | 331.44 | 331.44 | 331.44 | 331.44 | 331.44 | 3.75% | 5 |
| Jul 7, 2025 | 319.46 | 319.46 | 319.46 | 319.46 | 319.46 | - | 1 |
| Jun 30, 2025 | 319.45 | 319.45 | 319.45 | 319.45 | 319.45 | -0.59% | 1 |
| Jun 27, 2025 | 321.33 | 321.33 | 321.33 | 321.33 | 321.33 | -2.16% | 77 |
| Jun 25, 2025 | 328.43 | 328.43 | 328.43 | 328.43 | 328.43 | 1.93% | 4 |
| Jun 24, 2025 | 322.10 | 322.21 | 322.10 | 322.21 | 322.21 | -3.70% | 31 |
| Jun 16, 2025 | 335.76 | 335.76 | 334.60 | 334.60 | 334.60 | 0.80% | 8 |
| Jun 13, 2025 | 331.94 | 331.94 | 331.94 | 331.94 | 331.94 | -2.08% | 5 |
| Jun 12, 2025 | 341.99 | 341.99 | 337.44 | 338.98 | 338.98 | -4.31% | 58 |
| Jun 3, 2025 | 354.24 | 354.24 | 354.24 | 354.24 | 354.24 | -2.09% | 170 |
| May 30, 2025 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | 1.07% | 5 |