Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
68.41
+3.16 (4.84%)
Dec 3, 2024, 11:52 AM EST - Market open
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 65.64 | 65.85 | 64.70 | 65.25 | 65.25 | 0.93% | 2,688,856 |
| Nov 29, 2024 | 65.00 | 65.64 | 64.23 | 64.65 | 64.65 | 1.33% | 2,559,444 |
| Nov 27, 2024 | 63.96 | 64.21 | 63.36 | 63.80 | 63.80 | 1.43% | 3,702,341 |
| Nov 26, 2024 | 63.98 | 63.98 | 62.81 | 62.90 | 62.90 | -2.53% | 3,275,383 |
| Nov 25, 2024 | 64.30 | 64.80 | 64.00 | 64.53 | 64.53 | 1.40% | 2,807,027 |
| Nov 22, 2024 | 64.00 | 64.50 | 63.58 | 63.64 | 63.64 | -2.35% | 3,231,796 |
| Nov 21, 2024 | 64.24 | 65.58 | 64.08 | 65.17 | 65.17 | 0.59% | 3,301,134 |
| Nov 20, 2024 | 64.00 | 65.38 | 63.92 | 64.79 | 64.79 | 3.27% | 4,489,105 |
| Nov 19, 2024 | 63.90 | 64.03 | 61.64 | 62.74 | 62.74 | 2.32% | 5,735,850 |
| Nov 18, 2024 | 60.92 | 61.68 | 60.39 | 61.32 | 61.32 | 3.08% | 3,930,547 |
| Nov 15, 2024 | 59.93 | 59.93 | 59.05 | 59.49 | 59.49 | -0.73% | 2,742,458 |
| Nov 14, 2024 | 60.96 | 61.00 | 59.55 | 59.93 | 59.93 | -3.46% | 3,656,814 |
| Nov 13, 2024 | 62.70 | 62.87 | 61.32 | 62.08 | 62.08 | -3.03% | 3,168,634 |
| Nov 12, 2024 | 64.38 | 64.74 | 63.33 | 64.02 | 64.02 | -3.99% | 3,309,019 |
| Nov 11, 2024 | 66.30 | 66.72 | 65.35 | 66.68 | 66.68 | 1.83% | 2,170,799 |
| Nov 8, 2024 | 65.44 | 67.37 | 65.29 | 65.48 | 65.48 | -4.31% | 3,129,892 |
| Nov 7, 2024 | 67.73 | 69.27 | 67.52 | 68.43 | 68.43 | 2.04% | 3,770,340 |
| Nov 6, 2024 | 67.19 | 67.60 | 65.71 | 67.06 | 67.06 | -1.99% | 2,735,057 |
| Nov 5, 2024 | 68.34 | 68.59 | 66.96 | 68.42 | 68.42 | 1.75% | 3,927,681 |
| Nov 4, 2024 | 66.92 | 69.44 | 66.92 | 67.24 | 67.24 | 3.14% | 3,158,289 |
| Nov 1, 2024 | 64.36 | 65.43 | 64.15 | 65.19 | 65.19 | 1.23% | 2,987,709 |
| Oct 31, 2024 | 64.76 | 65.00 | 63.90 | 64.40 | 64.40 | -1.01% | 2,604,346 |
| Oct 30, 2024 | 64.00 | 65.35 | 63.41 | 65.06 | 65.06 | 0.26% | 3,761,718 |
| Oct 29, 2024 | 65.50 | 65.74 | 64.83 | 64.89 | 64.89 | -0.28% | 5,647,275 |
| Oct 28, 2024 | 62.91 | 65.57 | 62.77 | 65.07 | 65.07 | 5.21% | 3,776,282 |
| Oct 25, 2024 | 62.07 | 62.20 | 61.47 | 61.85 | 61.85 | -0.34% | 1,774,097 |
| Oct 24, 2024 | 61.60 | 62.10 | 61.17 | 62.06 | 62.06 | 1.01% | 2,142,264 |
| Oct 23, 2024 | 60.93 | 61.83 | 60.85 | 61.44 | 61.44 | 1.50% | 3,053,500 |
| Oct 22, 2024 | 60.30 | 61.83 | 60.13 | 60.53 | 60.53 | 0.05% | 2,507,092 |
| Oct 21, 2024 | 60.35 | 60.65 | 59.80 | 60.50 | 60.50 | -1.22% | 1,534,822 |
| Oct 18, 2024 | 62.51 | 62.64 | 60.76 | 61.25 | 61.25 | 5.60% | 4,236,143 |
| Oct 17, 2024 | 58.14 | 58.45 | 57.55 | 58.00 | 58.00 | -2.44% | 3,242,306 |
| Oct 16, 2024 | 58.48 | 60.01 | 58.19 | 59.45 | 59.45 | 2.46% | 3,002,191 |
| Oct 15, 2024 | 61.00 | 61.33 | 57.81 | 58.02 | 58.02 | -8.83% | 8,588,750 |
| Oct 14, 2024 | 64.07 | 65.25 | 63.51 | 63.64 | 63.64 | -2.14% | 2,825,529 |
| Oct 11, 2024 | 62.70 | 65.39 | 62.48 | 65.03 | 65.03 | 1.90% | 3,744,066 |
| Oct 10, 2024 | 64.90 | 65.61 | 63.73 | 63.82 | 63.82 | 2.29% | 5,890,310 |
| Oct 9, 2024 | 60.05 | 63.02 | 59.87 | 62.39 | 62.39 | 1.48% | 9,796,424 |
| Oct 8, 2024 | 62.72 | 63.98 | 61.30 | 61.48 | 61.48 | -10.05% | 10,420,901 |
| Oct 7, 2024 | 69.12 | 69.31 | 66.61 | 68.35 | 68.35 | -0.12% | 6,147,005 |
| Oct 4, 2024 | 69.42 | 69.67 | 67.81 | 68.43 | 68.43 | 5.88% | 8,154,881 |
| Oct 3, 2024 | 63.66 | 65.73 | 63.58 | 64.63 | 64.63 | -3.42% | 5,543,548 |
| Oct 2, 2024 | 65.55 | 67.02 | 64.03 | 66.92 | 66.92 | 7.05% | 9,463,357 |
| Oct 1, 2024 | 59.79 | 62.53 | 59.53 | 62.51 | 62.51 | 5.18% | 7,268,305 |
| Sep 30, 2024 | 63.70 | 63.87 | 59.15 | 59.43 | 59.43 | -3.08% | 15,437,917 |
| Sep 27, 2024 | 58.02 | 61.66 | 57.71 | 61.32 | 61.32 | 8.19% | 15,390,188 |
| Sep 26, 2024 | 54.80 | 56.99 | 54.35 | 56.68 | 56.68 | 10.96% | 20,825,186 |
| 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 |