Trip.com Group Limited (TCOM) NASDAQ

71.08

+0.315(+0.45%)

Updated at October 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 20257171.0871.0871.670.38961,764
October 22, 202570.370.7770.7771.670.3957,100
October 21, 202571.1171.3571.3571.6970.91.9M
October 20, 202570.8471.3871.3871.7770.55819,699
October 17, 202569.770.1470.1470.4869.52.07M
October 16, 202570.4870.1970.1970.8269.771.16M
October 15, 202570.8569.8169.8170.9169.581.55M
October 14, 202568.6970.1670.1670.2768.352.06M
October 13, 20257270.7570.7572.3570.471.66M
October 10, 202573.0670.0870.0874.7769.94.21M
October 09, 202572.0771.1171.1172.570.512.05M
October 08, 202571.4771.5571.5571.6270.621.73M
October 07, 202571.9371.6271.6272.1770.931.04M
October 06, 202572.2471.3971.3972.3571.341.8M
October 03, 202573.9773.3273.327473.131.27M
October 02, 20257575.1875.1875.2374.171.55M
October 01, 202575.1174.9474.9475.6874.532.33M
September 30, 202576.9175.275.27775.091.9M
September 29, 202577.0576.1476.1477.8376.061.38M
September 26, 20257575.9275.9276.0774.812.31M
September 25, 202576.5575.7175.7176.5575.371.84M
September 24, 202577.5976.5576.5578.0876.513.15M
September 23, 202577.0976.7176.7177.676.62.63M
September 22, 202577.1277.8277.8278.2477.122.15M
September 19, 202578.2178.5278.5278.5577.252.71M
September 18, 202576.9178.1578.1578.6576.914.13M
September 17, 202577.4576.7976.7977.8776.174.75M
September 16, 202575.2976.5876.5877.1474.924.32M
September 15, 202573.9574.1274.1274.8373.861.84M
September 12, 202574.573.8773.8774.6473.451.37M
September 11, 202573.574.8374.8374.8573.273.01M
September 10, 202572.7872.572.573.4771.782.72M
September 09, 20257272.472.472.5171.862.8M
September 08, 20257373.0273.0273.0571.952.51M
September 05, 202573.1572.7972.7973.7572.574.16M
September 04, 202571.3572.9972.997371.083.73M
September 03, 202571.0871.2371.2371.7670.652.87M
September 02, 202572.1171.5971.5972.3270.784.39M
August 29, 202574.9973.7573.7575.6973.54.25M
August 28, 202570.1975.0375.0375.3569.678.97M
August 27, 202564.6265.2965.2965.463.942.92M
August 26, 202565.7864.9364.9365.9864.852.17M
August 25, 202565.6865.9365.9366.565.52.6M
August 22, 202564.2164.9264.9264.9563.722.9M
August 21, 202563.2863.6263.6264.1463.281.98M
August 20, 202563.663.1863.1863.7162.662.38M
August 19, 202564.2364.8664.8664.9364.174.32M
August 18, 202563.6762.9562.9564.462.753.84M
August 15, 202562.462.3762.3762.861.94.12M
August 14, 202561.6560.3160.316260.133.6M
August 13, 202561.7561.8661.8662.2861.575.27M
August 12, 202560.3559.3459.3460.3859.34.31M
August 11, 20256059.4859.4860.1359.394.23M
August 08, 202561.4458.858.861.8658.447.01M
August 07, 202562.5862.1662.1663.1561.591.86M
August 06, 202561.2361.961.962.0861.231.51M
August 05, 202561.8461.1761.1762.1261.111.11M
August 04, 202561.7862.0662.0662.461.61.2M
August 01, 202561.2660.6360.6361.4159.862.2M
July 31, 202562.0461.9561.9562.5561.51.86M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved