NASDAQ:TCOM
Trip.com Group Ltd Stock Price (Quote)
$43.64
-1.01 (-2.26%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $42.05 | $46.90 | Wednesday, 27th Mar 2024 TCOM stock ended at $43.64. This is 2.26% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.50% from a day low at $43.14 to a day high of $44.22. |
90 days | $34.42 | $47.45 | |
52 weeks | $30.70 | $47.45 |
Historical Trip.com Group Ltd prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $44.21 | $44.22 | $43.14 | $43.64 | 4 443 010 |
2024-03-26 | $45.00 | $45.05 | $44.64 | $44.65 | 2 613 134 |
2024-03-25 | $44.84 | $45.09 | $44.44 | $44.68 | 2 288 267 |
2024-03-22 | $44.93 | $45.44 | $44.84 | $45.02 | 3 352 596 |
2024-03-21 | $44.95 | $45.40 | $44.46 | $44.68 | 3 124 081 |
2024-03-20 | $44.16 | $44.85 | $44.01 | $44.50 | 3 276 562 |
2024-03-19 | $44.20 | $44.41 | $43.88 | $44.39 | 2 682 296 |
2024-03-18 | $43.50 | $44.26 | $43.45 | $44.25 | 3 265 176 |
2024-03-15 | $43.21 | $43.85 | $42.97 | $43.42 | 2 473 318 |
2024-03-14 | $43.87 | $44.00 | $43.44 | $43.87 | 1 929 871 |
2024-03-13 | $44.40 | $45.48 | $44.37 | $44.67 | 4 165 039 |
2024-03-12 | $44.00 | $44.44 | $44.00 | $44.28 | 2 988 785 |
2024-03-11 | $43.99 | $44.08 | $43.07 | $43.29 | 3 093 557 |
2024-03-08 | $43.50 | $44.14 | $43.24 | $43.41 | 2 514 362 |
2024-03-07 | $43.20 | $43.49 | $42.89 | $43.26 | 3 147 212 |
2024-03-06 | $43.12 | $43.62 | $42.69 | $43.12 | 4 144 886 |
2024-03-05 | $42.15 | $42.77 | $42.05 | $42.28 | 3 850 978 |
2024-03-04 | $44.20 | $44.25 | $42.55 | $42.58 | 5 268 821 |
2024-03-01 | $45.03 | $45.74 | $44.83 | $44.91 | 3 082 699 |
2024-02-29 | $45.35 | $45.64 | $44.39 | $44.47 | 5 296 644 |
2024-02-28 | $43.71 | $44.64 | $43.68 | $44.46 | 4 369 518 |
2024-02-27 | $45.26 | $45.26 | $43.62 | $44.32 | 6 235 528 |
2024-02-26 | $46.41 | $46.90 | $45.00 | $45.90 | 7 747 581 |
2024-02-23 | $46.42 | $47.45 | $45.85 | $47.34 | 8 643 933 |
2024-02-22 | $44.90 | $45.10 | $43.38 | $44.67 | 6 425 755 |