Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
56.68
+5.60 (10.96%)
At close: Sep 26, 2024, 4:00 PM
56.60
-0.08 (-0.14%)
After-hours: Sep 26, 2024, 5:14 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 50.93 | 51.57 | 50.42 | 51.08 | 51.08 | -3.73% | 16,870,871 |
| Sep 24, 2024 | 51.45 | 53.09 | 50.89 | 53.06 | 53.06 | 8.09% | 8,357,874 |
| Sep 23, 2024 | 49.15 | 49.72 | 49.01 | 49.09 | 49.09 | 0.88% | 4,499,148 |
| Sep 20, 2024 | 48.56 | 48.98 | 48.43 | 48.66 | 48.66 | 2.57% | 3,706,371 |
| Sep 19, 2024 | 47.90 | 48.57 | 47.04 | 47.44 | 47.44 | 1.58% | 2,966,196 |
| Sep 18, 2024 | 46.56 | 46.83 | 46.20 | 46.70 | 46.70 | 0.11% | 2,569,171 |
| Sep 17, 2024 | 46.99 | 47.39 | 46.57 | 46.65 | 46.65 | -0.30% | 1,619,614 |
| Sep 16, 2024 | 47.15 | 47.64 | 46.77 | 46.79 | 46.79 | -1.06% | 2,545,965 |
| Sep 13, 2024 | 47.15 | 47.34 | 47.01 | 47.29 | 47.29 | 0.40% | 1,441,053 |
| Sep 12, 2024 | 47.28 | 47.28 | 46.48 | 47.10 | 47.10 | -0.38% | 2,998,902 |
| Sep 11, 2024 | 47.26 | 47.52 | 46.88 | 47.28 | 47.28 | 0.45% | 2,860,400 |
| Sep 10, 2024 | 47.51 | 47.64 | 46.88 | 47.07 | 47.07 | -0.40% | 1,536,758 |
| Sep 9, 2024 | 47.37 | 47.64 | 47.00 | 47.26 | 47.26 | -0.63% | 2,070,407 |
| Sep 6, 2024 | 47.22 | 47.70 | 47.05 | 47.56 | 47.56 | -0.34% | 2,562,178 |
| Sep 5, 2024 | 47.69 | 48.27 | 47.55 | 47.72 | 47.72 | 0.74% | 4,231,759 |
| Sep 4, 2024 | 47.55 | 47.60 | 47.00 | 47.37 | 47.37 | 0.08% | 5,290,106 |
| Sep 3, 2024 | 46.67 | 47.66 | 46.67 | 47.33 | 47.33 | 0.40% | 4,529,722 |
| Aug 30, 2024 | 47.82 | 47.91 | 46.65 | 47.14 | 47.14 | 0.88% | 4,750,221 |
| Aug 29, 2024 | 47.47 | 48.06 | 46.63 | 46.73 | 46.73 | 1.19% | 4,021,407 |
| Aug 28, 2024 | 46.52 | 47.29 | 46.17 | 46.18 | 46.18 | 0.46% | 6,096,052 |
| Aug 27, 2024 | 46.45 | 46.67 | 45.11 | 45.97 | 45.97 | 8.57% | 9,521,417 |
| Aug 26, 2024 | 42.59 | 42.59 | 41.86 | 42.34 | 42.34 | 0.38% | 3,542,518 |
| Aug 23, 2024 | 42.30 | 42.75 | 42.03 | 42.18 | 42.18 | -0.99% | 2,639,194 |
| Aug 22, 2024 | 43.50 | 43.60 | 42.56 | 42.60 | 42.60 | -0.91% | 2,499,439 |
| Aug 21, 2024 | 42.18 | 43.24 | 42.07 | 42.99 | 42.99 | 4.14% | 4,741,524 |
| Aug 20, 2024 | 42.27 | 42.41 | 41.22 | 41.28 | 41.28 | -3.80% | 5,217,893 |
| Aug 19, 2024 | 42.62 | 43.18 | 42.62 | 42.91 | 42.91 | 0.37% | 2,008,262 |
| Aug 16, 2024 | 42.55 | 43.00 | 42.49 | 42.75 | 42.75 | 1.76% | 2,498,575 |
| Aug 15, 2024 | 41.82 | 42.30 | 41.68 | 42.01 | 42.01 | 1.45% | 1,846,433 |
| Aug 14, 2024 | 42.09 | 42.23 | 40.71 | 41.41 | 41.41 | -1.76% | 3,015,028 |
| Aug 13, 2024 | 42.69 | 42.69 | 41.79 | 42.15 | 42.15 | 0.24% | 2,249,005 |
| Aug 12, 2024 | 42.00 | 42.35 | 41.91 | 42.05 | 42.05 | 0.41% | 1,913,149 |
| Aug 9, 2024 | 42.01 | 42.25 | 41.29 | 41.88 | 41.88 | -0.90% | 2,251,839 |
| Aug 8, 2024 | 41.29 | 42.38 | 40.97 | 42.26 | 42.26 | 3.12% | 2,901,109 |
| Aug 7, 2024 | 42.75 | 43.00 | 40.72 | 40.98 | 40.98 | -2.91% | 3,537,908 |
| Aug 6, 2024 | 40.96 | 42.95 | 40.86 | 42.21 | 42.21 | 4.71% | 4,878,848 |
| Aug 5, 2024 | 38.62 | 41.02 | 38.23 | 40.31 | 40.31 | 2.52% | 3,570,108 |
| Aug 2, 2024 | 40.00 | 40.05 | 38.68 | 39.32 | 39.32 | -4.42% | 5,797,288 |
| Aug 1, 2024 | 42.07 | 42.28 | 40.45 | 41.14 | 41.14 | -3.27% | 4,860,164 |
| Jul 31, 2024 | 43.16 | 43.41 | 42.39 | 42.53 | 42.53 | 1.33% | 3,163,659 |
| Jul 30, 2024 | 42.24 | 42.70 | 41.69 | 41.97 | 41.97 | -2.60% | 5,551,067 |
| Jul 29, 2024 | 43.54 | 43.54 | 42.62 | 43.09 | 43.09 | -0.60% | 3,644,475 |
| Jul 26, 2024 | 43.17 | 43.67 | 42.66 | 43.35 | 43.35 | -0.18% | 3,162,436 |
| Jul 25, 2024 | 44.78 | 44.78 | 43.32 | 43.43 | 43.43 | -4.09% | 4,973,987 |
| Jul 24, 2024 | 45.63 | 46.09 | 45.05 | 45.28 | 45.28 | -2.12% | 2,876,917 |
| Jul 23, 2024 | 46.01 | 46.29 | 45.55 | 46.26 | 46.26 | -2.20% | 2,868,727 |
| Jul 22, 2024 | 46.57 | 47.69 | 46.57 | 47.30 | 47.30 | 4.28% | 2,644,849 |
| Jul 19, 2024 | 44.65 | 45.45 | 44.11 | 45.36 | 45.36 | 0.07% | 3,329,615 |
| Jul 18, 2024 | 46.18 | 46.28 | 44.83 | 45.33 | 45.33 | -2.35% | 3,912,741 |
| Jul 17, 2024 | 47.25 | 47.37 | 46.31 | 46.42 | 46.42 | -2.44% | 2,902,416 |
| Jul 16, 2024 | 47.46 | 47.97 | 47.02 | 47.58 | 47.58 | -0.44% | 2,148,480 |
| Jul 15, 2024 | 49.31 | 49.39 | 47.69 | 47.79 | 47.79 | -4.93% | 3,275,592 |
| Jul 12, 2024 | 50.54 | 51.06 | 50.03 | 50.27 | 50.27 | 1.99% | 2,694,799 |
| Jul 11, 2024 | 50.00 | 50.14 | 48.69 | 49.29 | 49.29 | 0.61% | 3,069,023 |
| Jul 10, 2024 | 50.41 | 50.43 | 48.90 | 48.99 | 48.99 | -3.77% | 3,441,770 |
| Jul 9, 2024 | 49.85 | 51.44 | 49.71 | 50.91 | 50.91 | 2.72% | 3,345,709 |
| Jul 8, 2024 | 49.52 | 49.69 | 49.04 | 49.56 | 49.56 | -0.40% | 3,410,350 |
| Jul 5, 2024 | 49.46 | 50.30 | 49.38 | 49.76 | 49.76 | 0.20% | 2,482,153 |
| Jul 3, 2024 | 48.67 | 49.88 | 48.52 | 49.66 | 49.66 | 4.09% | 2,692,742 |
| Jul 2, 2024 | 47.78 | 47.85 | 46.86 | 47.71 | 47.71 | 0.34% | 2,167,600 |
| Jul 1, 2024 | 47.30 | 47.58 | 46.79 | 47.55 | 47.55 | 1.17% | 1,477,202 |
| Jun 28, 2024 | 47.21 | 47.72 | 46.50 | 47.00 | 47.00 | -1.05% | 3,632,427 |
| Jun 27, 2024 | 48.11 | 48.26 | 47.45 | 47.50 | 47.50 | -2.80% | 2,888,977 |
| Jun 26, 2024 | 48.80 | 49.09 | 48.20 | 48.87 | 48.87 | 0.83% | 3,214,896 |
| Jun 25, 2024 | 48.63 | 49.20 | 48.30 | 48.47 | 48.47 | -0.51% | 2,345,962 |
| Jun 24, 2024 | 48.07 | 48.98 | 48.03 | 48.72 | 48.72 | 0.77% | 4,268,991 |
| Jun 21, 2024 | 49.25 | 49.98 | 48.16 | 48.35 | 48.35 | -3.26% | 4,528,208 |
| Jun 20, 2024 | 50.13 | 50.64 | 49.88 | 49.98 | 49.98 | 0.06% | 4,291,784 |
| Jun 18, 2024 | 49.50 | 50.32 | 49.42 | 49.95 | 49.95 | -0.58% | 2,211,172 |
| Jun 17, 2024 | 50.44 | 50.74 | 49.66 | 50.24 | 50.24 | -0.06% | 1,991,875 |
| Jun 14, 2024 | 50.16 | 50.44 | 49.75 | 50.27 | 50.27 | -0.81% | 2,627,474 |
| Jun 13, 2024 | 50.58 | 51.09 | 50.31 | 50.68 | 50.68 | -0.20% | 3,628,118 |
| Jun 12, 2024 | 51.20 | 51.20 | 50.62 | 50.78 | 50.78 | -0.59% | 2,981,445 |
| Jun 11, 2024 | 51.72 | 51.72 | 50.67 | 51.08 | 51.08 | -1.08% | 2,549,641 |
| Jun 10, 2024 | 51.26 | 51.99 | 51.01 | 51.64 | 51.64 | 0.47% | 2,141,832 |
| Jun 7, 2024 | 51.60 | 51.67 | 51.11 | 51.40 | 51.40 | -1.24% | 1,944,158 |
| Jun 6, 2024 | 52.21 | 52.43 | 51.82 | 52.05 | 52.05 | 0.76% | 2,672,314 |
| Jun 5, 2024 | 50.50 | 51.73 | 50.49 | 51.65 | 51.65 | 2.97% | 11,613,484 |
| Jun 4, 2024 | 49.70 | 50.81 | 49.68 | 50.16 | 50.16 | -3.05% | 4,652,991 |
| Jun 3, 2024 | 51.89 | 52.67 | 51.00 | 51.74 | 51.74 | 0.45% | 2,540,220 |
| May 31, 2024 | 50.61 | 51.64 | 50.55 | 51.51 | 51.51 | -0.50% | 3,560,105 |
| May 30, 2024 | 51.69 | 52.06 | 51.38 | 51.77 | 51.77 | 0.76% | 3,322,460 |
| May 29, 2024 | 50.73 | 51.61 | 50.56 | 51.38 | 51.38 | -1.68% | 2,752,640 |
| May 28, 2024 | 52.74 | 52.95 | 52.09 | 52.26 | 52.26 | -0.93% | 2,731,892 |
| May 24, 2024 | 52.06 | 53.13 | 52.06 | 52.75 | 52.75 | 1.52% | 2,920,676 |
| May 23, 2024 | 50.66 | 52.69 | 50.43 | 51.96 | 51.96 | -4.66% | 8,866,190 |
| May 22, 2024 | 55.86 | 56.08 | 53.67 | 54.50 | 54.50 | -2.38% | 4,155,074 |
| May 21, 2024 | 56.45 | 56.49 | 54.62 | 55.83 | 55.83 | -2.14% | 6,450,437 |
| May 20, 2024 | 56.50 | 58.00 | 56.29 | 57.05 | 57.05 | 0.39% | 4,351,451 |
| May 17, 2024 | 56.43 | 57.90 | 56.43 | 56.83 | 56.83 | 0.74% | 4,218,869 |
| May 16, 2024 | 55.50 | 56.45 | 55.37 | 56.41 | 56.41 | 1.15% | 3,645,287 |
| May 15, 2024 | 55.70 | 55.88 | 54.95 | 55.77 | 55.77 | 0.13% | 2,544,772 |
| May 14, 2024 | 54.00 | 55.72 | 53.89 | 55.70 | 55.70 | 1.46% | 3,141,638 |
| May 13, 2024 | 54.00 | 54.93 | 53.87 | 54.90 | 54.90 | 2.50% | 4,473,037 |
| May 10, 2024 | 53.39 | 53.96 | 53.15 | 53.56 | 53.56 | 0.64% | 3,564,660 |
| May 9, 2024 | 52.70 | 53.33 | 52.12 | 53.22 | 53.22 | -0.13% | 3,757,423 |
| May 8, 2024 | 52.42 | 53.56 | 52.38 | 53.29 | 53.29 | 1.12% | 3,614,787 |
| May 7, 2024 | 52.91 | 52.91 | 51.81 | 52.70 | 52.70 | -2.17% | 2,807,648 |
| May 6, 2024 | 53.40 | 54.29 | 53.12 | 53.87 | 53.87 | 1.07% | 3,487,845 |
| May 3, 2024 | 51.62 | 53.38 | 51.30 | 53.30 | 53.30 | 4.63% | 4,988,915 |