S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Trip.com Group Ltd (CRIP34)
Trip.com Group Ltd (CRIP34) Historical

CRIP34 Trip.com Group Ltd

270.27

0.00 (0.00%)

Last Updated: 11:14:07

Delayed by 15 minutes

CRIP34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	270.27	0.00	0.00%	270.27	270.27	270.27	0
Jun 17 2024	270.27	0.00	0.00%	270.27	270.27	270.27	0
Jun 14 2024	270.27	-3.23	-1.18%	270.27	270.27	270.27	10
Jun 13 2024	273.50	-0.55	-0.20%	273.50	273.50	273.50	10
Jun 12 2024	274.05	-1.89	-0.68%	274.05	274.05	274.05	2
Jun 11 2024	275.94	0.00	0.00%	275.94	275.94	275.94	0
Jun 10 2024	275.94	7.56	2.82%	275.94	275.94	275.94	4
Jun 07 2024	268.38	0.00	0.00%	268.38	268.38	268.38	0
Jun 06 2024	268.38	0.00	0.00%	268.38	268.38	268.38	0
Jun 05 2024	268.38	0.00	0.00%	268.38	268.38	268.38	0
Jun 04 2024	268.38	0.00	0.00%	268.38	268.38	268.38	0
Jun 03 2024	268.38	-1.27	-0.47%	269.78	269.78	268.38	15
May 31 2024	269.65	4.24	1.60%	269.45	269.65	269.45	100
May 29 2024	265.41	-17.05	-6.04%	265.41	265.41	265.41	100
May 28 2024	282.46	0.00	0.00%	282.46	282.46	282.46	0
May 27 2024	282.46	0.00	0.00%	282.46	282.46	282.46	0
May 24 2024	282.46	0.00	0.00%	282.46	282.46	282.46	0
May 23 2024	282.46	0.00	0.00%	282.46	282.46	282.46	0
May 22 2024	282.46	0.00	0.00%	282.46	282.46	282.46	0
May 21 2024	282.46	-8.40	-2.89%	282.46	282.46	282.46	20
May 20 2024	290.86	-1.75	-0.60%	290.86	290.86	290.86	12
May 17 2024	292.61	7.61	2.67%	285.00	292.61	285.00	21
May 16 2024	285.00	-0.08	-0.03%	285.08	285.08	285.00	11
May 15 2024	285.08	24.58	9.44%	260.51	285.08	260.51	2
May 14 2024	260.50	0.00	0.00%	260.50	260.50	260.50	1
May 13 2024	260.50	0.00	0.00%	260.50	260.50	260.50	0
May 10 2024	260.50	0.00	0.00%	260.50	260.50	260.50	0
May 09 2024	260.50	0.00	0.00%	260.50	260.50	260.50	0
May 08 2024	260.50	0.00	0.00%	260.50	260.50	260.50	0
May 07 2024	260.50	0.00	0.00%	260.50	260.50	260.50	8
May 06 2024	260.50	0.00	0.00%	260.50	260.50	260.50	0
May 03 2024	260.50	0.00	0.00%	260.50	260.50	260.50	0
May 02 2024	260.50	2.84	1.10%	257.00	260.50	254.50	9
Apr 30 2024	257.66	0.00	0.00%	257.66	257.66	257.66	0
Apr 29 2024	257.66	0.00	0.00%	257.66	257.66	257.66	0
Apr 26 2024	257.66	0.00	0.00%	257.66	257.66	257.66	0
Apr 25 2024	257.66	3.96	1.56%	261.04	261.04	257.66	21
Apr 24 2024	253.70	0.00	0.00%	253.70	253.70	253.70	0
Apr 23 2024	253.70	0.00	0.00%	253.70	253.70	253.70	0
Apr 22 2024	253.70	-0.55	-0.22%	253.70	253.70	253.70	31
Apr 19 2024	254.25	0.00	0.00%	254.25	254.25	254.25	0
Apr 18 2024	254.25	0.25	0.10%	254.25	254.25	254.25	1
Apr 17 2024	254.00	0.00	0.00%	254.00	254.00	254.00	0
Apr 16 2024	254.00	0.00	0.00%	254.00	254.00	254.00	0
Apr 15 2024	254.00	3.10	1.24%	256.75	256.75	254.00	11
Apr 12 2024	250.90	-2.54	-1.00%	250.90	250.90	250.90	1
Apr 11 2024	253.44	9.69	3.98%	250.08	253.44	250.08	7
Apr 10 2024	243.75	-2.49	-1.01%	244.75	245.12	243.75	4,000
Apr 09 2024	246.24	0.00	0.00%	246.24	246.24	246.24	0
Apr 08 2024	246.24	2.64	1.08%	250.00	250.00	241.20	14
Apr 05 2024	243.60	-5.40	-2.17%	243.60	243.60	243.60	6
Apr 04 2024	249.00	0.00	0.00%	249.00	249.00	249.00	0
Apr 03 2024	249.00	11.18	4.70%	246.50	251.50	245.99	4,013
Apr 02 2024	237.82	0.00	0.00%	237.82	237.82	237.82	0
Apr 01 2024	237.82	50.78	27.15%	225.08	237.82	225.08	2
Mar 28 2024	187.04	-36.70	-16.40%	220.66	220.66	187.04	2
Mar 27 2024	223.74	0.00	0.00%	223.74	223.74	223.74	0
Mar 26 2024	223.74	3.70	1.68%	223.30	223.74	223.30	282
Mar 25 2024	220.04	0.00	0.00%	220.04	220.04	220.04	0
Mar 22 2024	220.04	0.00	0.00%	220.04	220.04	220.04	0
Mar 21 2024	220.04	0.00	0.00%	220.04	220.04	220.04	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions