Trip.com Group Ltd ADR (TCOM) Historical Stock Data
56.83 ↑0.42 (0.74%)
As of May 17, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, TCOM is up 0.39% a day on average. There have been 19 days where Trip.com Group Ltd ADR closed green and 11 days where TCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 56.43 | 56.83 | ↑$0.40 (0.71%) | 56.43 | 57.90 | 4.22M |
| 2024-05-16 | 55.50 | 56.41 | ↑$0.91 (1.64%) | 55.37 | 56.45 | 3.65M |
| 2024-05-15 | 55.70 | 55.77 | ↑$0.07 (0.13%) | 54.95 | 55.88 | 2.54M |
| 2024-05-14 | 54.00 | 55.70 | ↑$1.70 (3.15%) | 53.89 | 55.72 | 3.14M |
| 2024-05-13 | 54.00 | 54.90 | ↑$0.90 (1.67%) | 53.87 | 54.93 | 4.47M |
| 2024-05-10 | 53.39 | 53.56 | ↑$0.17 (0.32%) | 53.15 | 53.96 | 3.56M |
| 2024-05-09 | 52.70 | 53.22 | ↑$0.52 (0.99%) | 52.12 | 53.33 | 3.76M |
| 2024-05-08 | 52.42 | 53.29 | ↑$0.87 (1.66%) | 52.38 | 53.56 | 3.61M |
| 2024-05-07 | 52.91 | 52.70 | ↓$0.21 (-0.40%) | 51.81 | 52.91 | 2.81M |
| 2024-05-06 | 53.40 | 53.87 | ↑$0.47 (0.88%) | 53.12 | 54.29 | 3.49M |
| 2024-05-03 | 51.62 | 53.30 | ↑$1.68 (3.25%) | 51.30 | 53.38 | 4.99M |
| 2024-05-02 | 50.10 | 50.94 | ↑$0.84 (1.68%) | 49.80 | 51.29 | 4.50M |
| 2024-05-01 | 48.18 | 48.74 | ↑$0.56 (1.16%) | 48.06 | 49.35 | 1.72M |
| 2024-04-30 | 48.89 | 48.26 | ↓$0.63 (-1.29%) | 48.24 | 49.22 | 2.94M |
| 2024-04-29 | 49.00 | 49.13 | ↑$0.13 (0.27%) | 48.63 | 49.51 | 3.83M |
| 2024-04-26 | 51.76 | 50.60 | ↓$1.16 (-2.23%) | 50.35 | 51.89 | 4.54M |
| 2024-04-25 | 49.92 | 50.42 | ↑$0.50 (1.00%) | 49.64 | 50.44 | 2.56M |
| 2024-04-24 | 50.80 | 50.60 | ↓$0.20 (-0.39%) | 50.30 | 51.26 | 3.25M |
| 2024-04-23 | 50.00 | 50.48 | ↑$0.48 (0.96%) | 49.82 | 50.60 | 3.37M |
| 2024-04-22 | 48.47 | 49.35 | ↑$0.88 (1.82%) | 48.32 | 49.45 | 4.05M |
| 2024-04-19 | 48.45 | 48.00 | ↓$0.45 (-0.93%) | 47.62 | 48.45 | 2.24M |
| 2024-04-18 | 49.45 | 48.72 | ↓$0.73 (-1.48%) | 48.59 | 49.45 | 1.99M |
| 2024-04-17 | 48.67 | 48.26 | ↓$0.41 (-0.84%) | 47.91 | 48.79 | 3.11M |
| 2024-04-16 | 49.55 | 48.67 | ↓$0.88 (-1.78%) | 48.67 | 49.70 | 4.06M |
| 2024-04-15 | 50.14 | 49.20 | ↓$0.94 (-1.87%) | 48.86 | 50.64 | 3.02M |
| 2024-04-12 | 49.48 | 48.85 | ↓$0.63 (-1.27%) | 48.52 | 49.77 | 3.95M |
| 2024-04-11 | 48.92 | 50.10 | ↑$1.18 (2.41%) | 48.90 | 50.40 | 5.53M |
| 2024-04-10 | 49.23 | 48.75 | ↓$0.48 (-0.98%) | 48.43 | 49.92 | 2.54M |
| 2024-04-09 | 48.73 | 49.00 | ↑$0.27 (0.55%) | 48.36 | 49.01 | 3.32M |
| 2024-04-08 | 48.43 | 48.82 | ↑$0.39 (0.81%) | 48.12 | 49.37 | 4.06M |
Create an account or log in to view more rows.
$TCOM HODL!!!
$TCOM Ride this train. You won't regret.
$TCOM still waiting to short this. Next Tuesday feels right for some reason
$TCOM Very bullish action
$TCOM Short again!! 😀 😀
$TCOM my lotto for earnings
$TCOM come to papa
$TCOM why is this not moving lol
$TCOM low volume
expect flat or negative close
$TCOM happy weekend!