Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TCOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 51.40 | -0.65 | -1.24% | 51.60 | 51.665 | 51.11 | 1,890,840 |
| Jun 06 2024 | 52.045 | 0.40 | 0.76% | 52.21 | 52.43 | 51.82 | 2,672,214 |
| Jun 05 2024 | 51.65 | 1.49 | 2.97% | 50.50 | 51.73 | 50.49 | 11,746,718 |
| Jun 04 2024 | 50.16 | -1.58 | -3.05% | 49.70 | 50.53 | 49.71 | 4,650,687 |
| Jun 03 2024 | 51.74 | 0.23 | 0.45% | 51.89 | 52.67 | 51.00 | 2,540,219 |
| May 31 2024 | 51.51 | -0.26 | -0.50% | 50.61 | 51.64 | 50.55 | 3,559,505 |
| May 30 2024 | 51.77 | 0.39 | 0.76% | 51.69 | 52.06 | 51.38 | 3,321,965 |
| May 29 2024 | 51.38 | -0.88 | -1.68% | 50.73 | 51.61 | 50.56 | 2,752,469 |
| May 28 2024 | 52.26 | -0.49 | -0.93% | 52.665 | 52.94 | 52.09 | 2,582,812 |
| May 24 2024 | 52.75 | 0.79 | 1.52% | 52.06 | 53.13 | 52.06 | 2,919,899 |
| May 23 2024 | 51.96 | -2.54 | -4.66% | 50.66 | 52.66 | 50.43 | 8,083,359 |
| May 22 2024 | 54.50 | -1.33 | -2.38% | 55.86 | 56.08 | 53.665 | 4,152,490 |
| May 21 2024 | 55.83 | -1.22 | -2.14% | 56.45 | 56.49 | 54.62 | 6,449,991 |
| May 20 2024 | 57.05 | 0.22 | 0.39% | 56.50 | 58.00 | 56.29 | 4,332,424 |
| May 17 2024 | 56.83 | 0.42 | 0.74% | 56.43 | 57.90 | 56.43 | 4,216,742 |
| 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 |
| Apr 16 2024 | 48.67 | -0.53 | -1.08% | 49.55 | 49.55 | 48.67 | 3,651,501 |
| Apr 15 2024 | 49.20 | 0.35 | 0.72% | 50.14 | 50.635 | 48.86 | 3,015,736 |
| Apr 12 2024 | 48.85 | -1.25 | -2.50% | 49.48 | 49.765 | 48.52 | 3,949,964 |
| Apr 11 2024 | 50.10 | 1.35 | 2.77% | 48.92 | 50.395 | 48.90 | 5,528,570 |
| Apr 10 2024 | 48.75 | -0.25 | -0.51% | 49.60 | 49.92 | 48.425 | 2,373,398 |
| Apr 09 2024 | 49.00 | 0.18 | 0.37% | 48.73 | 49.005 | 48.36 | 3,319,677 |
| Apr 08 2024 | 48.82 | 0.68 | 1.41% | 48.43 | 49.37 | 48.12 | 4,058,521 |
| Apr 05 2024 | 48.14 | 0.15 | 0.31% | 48.47 | 48.47 | 47.65 | 2,106,400 |
| Apr 04 2024 | 47.99 | -1.39 | -2.81% | 49.48 | 49.72 | 47.843 | 3,159,492 |
| Apr 03 2024 | 49.38 | 0.47 | 0.96% | 48.52 | 49.62 | 48.27 | 4,338,964 |
| Apr 02 2024 | 48.91 | 1.95 | 4.15% | 47.69 | 49.215 | 47.66 | 5,953,603 |
| Apr 01 2024 | 46.96 | 3.07 | 6.99% | 44.73 | 47.64 | 44.71 | 5,129,691 |
| Mar 28 2024 | 43.89 | 0.25 | 0.57% | 43.75 | 44.555 | 43.75 | 3,850,924 |
| Mar 27 2024 | 43.64 | -1.01 | -2.26% | 44.21 | 44.22 | 43.14 | 4,462,075 |
| Mar 26 2024 | 44.65 | -0.03 | -0.07% | 45.00 | 45.045 | 44.64 | 2,625,705 |
| Mar 25 2024 | 44.68 | -0.34 | -0.76% | 44.98 | 45.09 | 44.44 | 3,212,997 |
| Mar 22 2024 | 45.02 | 0.34 | 0.76% | 44.93 | 45.44 | 44.83 | 3,993,003 |
| Mar 21 2024 | 44.68 | 0.18 | 0.40% | 44.99 | 45.40 | 44.464 | 3,168,708 |
| Mar 20 2024 | 44.50 | 0.11 | 0.25% | 44.16 | 44.85 | 44.01 | 3,294,685 |
| Mar 19 2024 | 44.39 | 0.14 | 0.32% | 44.20 | 44.41 | 43.88 | 2,692,503 |
| Mar 18 2024 | 44.25 | 0.83 | 1.91% | 43.50 | 44.26 | 43.43 | 3,310,908 |
| Mar 15 2024 | 43.42 | -0.45 | -1.03% | 43.21 | 43.845 | 43.13 | 2,488,172 |
| Mar 14 2024 | 43.87 | -0.80 | -1.79% | 43.87 | 43.995 | 43.44 | 2,218,601 |
| Mar 13 2024 | 44.67 | 0.39 | 0.88% | 44.40 | 45.49 | 44.37 | 4,333,176 |
| Mar 12 2024 | 44.28 | 0.99 | 2.29% | 44.00 | 44.44 | 43.99 | 2,989,152 |
| Mar 11 2024 | 43.29 | -0.12 | -0.28% | 43.99 | 44.08 | 43.07 | 3,115,210 |
