Trip.com Group Limited (TRPCF)
OTCMKTS · Delayed Price · Currency is USD
72.22
+7.51 (11.61%)
At close: Aug 28, 2025
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 11.61% | 179 |
| Aug 27, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -2.13% | 136 |
| Aug 25, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 6.23% | 36,465 |
| Aug 13, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -1.21% | 111 |
| Aug 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.91% | 160 |
| Aug 5, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -24.93% | 169 |
| Jul 25, 2025 | 82.35 | 82.35 | 64.50 | 82.35 | 82.35 | 31.76% | 685 |
| Jul 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 9.96% | 117 |
| Jun 20, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -5.07% | 16,794 |
| Jun 18, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | -5.99% | 749 |
| Jun 16, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 1.10% | 837 |
| May 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 10.31% | 377 |
| May 6, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | -8.70% | 35,366 |
| Apr 24, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -1.34% | 19,877 |
| Mar 24, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -2.45% | 128 |
| Mar 18, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 0.79% | 1,080 |
| Mar 17, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -7.56% | 1,080 |
| Feb 6, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.45 | 2.20% | 200 |