Trip.com Group Ltd ADR (TCOM) Historical Stock Data
53.30 ↑2.36 (4.63%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TCOM is up 0.15% a day on average. There have been 15 days where Trip.com Group Ltd ADR closed green and 15 days where TCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 48.47 | 48.14 | ↓$0.33 (-0.68%) | 47.65 | 48.47 | 2.14M |
| 2024-04-04 | 49.48 | 47.99 | ↓$1.49 (-3.01%) | 47.84 | 49.72 | 3.16M |
| 2024-04-03 | 48.52 | 49.38 | ↑$0.86 (1.77%) | 48.27 | 49.62 | 4.34M |
| 2024-04-02 | 47.66 | 48.91 | ↑$1.25 (2.62%) | 47.66 | 49.22 | 7M |
| 2024-04-01 | 44.73 | 46.96 | ↑$2.23 (4.99%) | 44.71 | 47.64 | 5.13M |
| 2024-03-28 | 43.75 | 43.89 | ↑$0.14 (0.32%) | 43.75 | 44.56 | 3.85M |
| 2024-03-27 | 44.21 | 43.64 | ↓$0.57 (-1.29%) | 43.14 | 44.22 | 4.46M |
| 2024-03-26 | 45.00 | 44.65 | ↓$0.35 (-0.78%) | 44.64 | 45.05 | 2.63M |
| 2024-03-25 | 44.84 | 44.68 | ↓$0.16 (-0.36%) | 44.44 | 45.09 | 3.21M |
| 2024-03-22 | 44.93 | 45.02 | ↑$0.09 (0.20%) | 44.83 | 45.44 | 3.99M |
Create an account or log in to view more rows.
$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!
$TCOM I still don’t wanna buy it