Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Trip com Group Ltd | TCOM | NASDAQ | Depository Receipt |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.4898 | 0.87% | 56.8998 | 17:09:09 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 56.43 | 56.43 | 57.90 | 56.83 | 56.41 |
TCOM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
TCOM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 56.41 | 0.64 | 1.15% | 55.50 | 56.445 | 55.37 | 3,645,116 |
| May 15 2024 | 55.77 | 0.07 | 0.13% | 55.70 | 55.88 | 54.95 | 2,544,620 |
| May 14 2024 | 55.70 | 0.80 | 1.46% | 54.00 | 55.72 | 53.89 | 3,140,955 |
| May 13 2024 | 54.90 | 1.34 | 2.50% | 54.00 | 54.93 | 53.87 | 4,472,554 |
| May 10 2024 | 53.56 | 0.34 | 0.64% | 53.39 | 53.96 | 53.15 | 3,564,159 |
| May 09 2024 | 53.22 | -0.07 | -0.13% | 52.70 | 53.33 | 52.12 | 3,757,123 |
| May 08 2024 | 53.29 | 0.59 | 1.12% | 52.42 | 53.555 | 52.38 | 3,613,394 |
| May 07 2024 | 52.70 | -1.17 | -2.17% | 52.91 | 52.91 | 51.81 | 2,807,338 |
| May 06 2024 | 53.87 | 0.57 | 1.07% | 53.40 | 54.29 | 53.12 | 3,587,443 |
| May 03 2024 | 53.30 | 2.36 | 4.63% | 51.62 | 53.38 | 51.30 | 4,988,603 |
| May 02 2024 | 50.94 | 2.20 | 4.51% | 50.10 | 51.29 | 49.795 | 4,498,530 |
| May 01 2024 | 48.74 | 0.48 | 0.99% | 48.18 | 49.35 | 48.06 | 1,722,855 |
| Apr 30 2024 | 48.26 | -0.87 | -1.77% | 48.89 | 49.22 | 48.24 | 2,941,073 |
| Apr 29 2024 | 49.13 | -1.47 | -2.91% | 49.00 | 49.51 | 48.63 | 3,832,983 |
| Apr 26 2024 | 50.60 | 0.18 | 0.36% | 51.755 | 51.89 | 50.35 | 4,542,353 |
| Apr 25 2024 | 50.42 | -0.18 | -0.36% | 50.03 | 50.44 | 49.64 | 2,495,716 |
| Apr 24 2024 | 50.60 | 0.12 | 0.24% | 50.80 | 51.255 | 50.30 | 3,249,711 |
| Apr 23 2024 | 50.48 | 1.13 | 2.29% | 50.00 | 50.60 | 49.82 | 3,371,666 |
| Apr 22 2024 | 49.35 | 1.35 | 2.81% | 48.47 | 49.45 | 48.30 | 4,052,188 |
| Apr 19 2024 | 48.00 | -0.72 | -1.48% | 48.46 | 48.46 | 47.615 | 2,236,868 |
| Apr 18 2024 | 48.72 | 0.46 | 0.95% | 49.45 | 49.45 | 48.585 | 1,987,546 |
| Apr 17 2024 | 48.26 | -0.41 | -0.84% | 48.67 | 48.79 | 47.91 | 3,114,229 |
