Trip.com Group Limited (TRPCF)
OTCMKTS · Delayed Price · Currency is USD
70.98
-0.27 (-0.37%)
At close: Oct 8, 2025
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -0.37% | 1,734 |
| Oct 7, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -8.83% | 274 |
| Sep 19, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 8.21% | 312 |
| 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 |