Trip.com Group Ltd ADR (NQ: TCOM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	59.93	59.93	59.05	59.49	2,756,678	-0.44(-0.73%)
Nov 14, 2024	60.96	61.00	59.55	59.93	3,654,848	-2.15(-3.46%)
Nov 13, 2024	62.70	62.87	61.31	62.08	3,167,939	-1.94(-3.03%)
Nov 12, 2024	64.38	64.74	63.33	64.02	3,308,842	-2.66(-3.99%)
Nov 11, 2024	66.30	66.72	65.35	66.68	2,170,785	+1.20(+1.83%)
Nov 08, 2024	65.44	67.37	65.29	65.48	3,129,894	-2.95(-4.31%)
Nov 07, 2024	67.73	69.27	67.52	68.43	3,768,306	+1.37(+2.04%)
Nov 06, 2024	67.19	67.60	65.71	67.06	2,734,462	-1.36(-1.99%)
Nov 05, 2024	68.34	68.59	66.96	68.42	3,926,393	+1.18(+1.75%)
Nov 04, 2024	66.92	69.44	66.92	67.24	3,157,026	+2.05(+3.14%)
Nov 01, 2024	64.36	65.42	64.15	65.19	2,987,709	+0.79(+1.23%)
Oct 31, 2024	64.76	65.00	63.90	64.40	2,604,219	-0.66(-1.01%)
Oct 30, 2024	64.00	65.35	63.41	65.06	3,761,394	+0.17(+0.26%)
Oct 29, 2024	65.50	65.74	64.83	64.89	5,647,284	-0.18(-0.28%)
Oct 28, 2024	62.91	65.56	62.77	65.07	3,775,493	+3.22(+5.21%)
Oct 25, 2024	62.07	62.20	61.47	61.85	1,774,097	-0.21(-0.34%)
Oct 24, 2024	61.60	62.10	61.17	62.06	2,141,184	+0.62(+1.01%)
Oct 23, 2024	60.93	61.83	60.85	61.44	3,053,240	+0.91(+1.50%)
Oct 22, 2024	60.30	61.83	60.13	60.53	2,718,888	+0.03(+0.05%)
Oct 21, 2024	60.35	60.65	59.80	60.50	1,534,387	-0.75(-1.22%)
Oct 18, 2024	62.51	62.64	60.76	61.25	4,236,146	+3.25(+5.60%)
Oct 17, 2024	58.14	58.45	57.55	58.00	3,242,249	-1.45(-2.44%)
Oct 16, 2024	58.48	60.01	58.19	59.45	3,001,084	+1.43(+2.46%)
Oct 15, 2024	61.00	61.33	57.81	58.02	8,613,553	-5.62(-8.83%)
Oct 14, 2024	64.07	65.25	63.51	63.64	2,824,990	-1.39(-2.14%)
Oct 11, 2024	62.70	65.39	62.48	65.03	3,744,068	+1.21(+1.90%)
Oct 10, 2024	64.90	65.61	63.73	63.82	5,889,438	+1.43(+2.29%)
Oct 09, 2024	60.05	63.02	59.87	62.39	9,796,116	+0.91(+1.48%)
Oct 08, 2024	62.72	63.98	61.30	61.48	10,420,128	-6.87(-10.05%)
Oct 07, 2024	69.12	69.31	66.61	68.35	6,161,993	-0.08(-0.12%)
Oct 04, 2024	69.42	69.67	67.81	68.43	8,214,888	+3.80(+5.88%)
Oct 03, 2024	63.66	65.73	63.58	64.63	5,541,932	-2.29(-3.42%)
Oct 02, 2024	65.55	67.02	64.03	66.92	9,460,678	+4.41(+7.05%)
Oct 01, 2024	59.79	62.53	59.53	62.51	7,300,668	+3.08(+5.18%)
Sep 30, 2024	63.70	63.87	59.15	59.43	15,480,870	-1.89(-3.08%)
Sep 27, 2024	58.02	61.66	57.71	61.32	15,414,956	+4.64(+8.19%)
Sep 26, 2024	54.80	56.99	54.35	56.68	20,855,328	+5.60(+10.96%)
Sep 25, 2024	50.93	51.57	50.42	51.08	16,870,480	-1.99(-3.75%)
Sep 24, 2024	51.44	53.09	50.89	53.07	8,350,123	+3.98(+8.11%)
Sep 23, 2024	49.15	49.72	49.01	49.09	4,499,148	+0.43(+0.88%)
Sep 20, 2024	48.56	48.98	48.43	48.66	3,706,371	+1.22(+2.57%)
Sep 19, 2024	47.90	48.57	47.04	47.44	2,966,144	+0.74(+1.58%)
Sep 18, 2024	46.56	46.83	46.20	46.70	2,569,171	+0.05(+0.11%)
Sep 17, 2024	46.99	47.39	46.56	46.65	1,619,512	-0.14(-0.30%)
Sep 16, 2024	47.15	47.64	46.77	46.79	2,545,965	-0.50(-1.06%)
Sep 13, 2024	47.15	47.34	47.01	47.29	1,441,053	+0.19(+0.40%)
Sep 12, 2024	47.28	47.28	46.48	47.10	2,998,900	-0.18(-0.38%)
Sep 11, 2024	47.26	47.52	46.88	47.28	2,860,370	+0.21(+0.45%)
Sep 10, 2024	47.51	47.64	46.88	47.07	1,536,757	-0.19(-0.40%)
Sep 09, 2024	47.37	47.64	47.00	47.26	2,070,407	-0.30(-0.63%)
Sep 06, 2024	47.22	47.70	47.05	47.56	2,562,178	-0.16(-0.34%)
Sep 05, 2024	47.69	48.27	47.55	47.72	4,232,037	+0.35(+0.74%)
Sep 04, 2024	47.55	47.60	47.00	47.37	5,806,242	+0.04(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.