Trip.com Group Ltd ADR (TCOM) Historical Stock Data
72.44 ↓0.13 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCOM is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 70.99 | 72.44 | ↑$1.45 (2.04%) | 70.37 | 72.80 | 2.13M |
| 2024-12-19 | 71.79 | 72.57 | ↑$0.78 (1.09%) | 71.00 | 72.60 | 2.42M |
| 2024-12-18 | 73.71 | 71.51 | ↓$2.20 (-2.98%) | 71.36 | 74.09 | 2.69M |
| 2024-12-17 | 73.25 | 74.61 | ↑$1.36 (1.86%) | 72.24 | 74.70 | 3.72M |
| 2024-12-16 | 71.91 | 72.56 | ↑$0.65 (0.90%) | 71.32 | 72.67 | 3.46M |
| 2024-12-13 | 72.32 | 72.55 | ↑$0.23 (0.32%) | 71.69 | 72.80 | 2.93M |
| 2024-12-12 | 74.74 | 74.08 | ↓$0.66 (-0.88%) | 74.06 | 75.39 | 3.30M |
| 2024-12-11 | 71.63 | 72.81 | ↑$1.18 (1.65%) | 71.37 | 72.84 | 2.54M |
| 2024-12-10 | 72.16 | 72.00 | ↓$0.16 (-0.22%) | 71.58 | 73.27 | 4.27M |
| 2024-12-09 | 74.70 | 75.06 | ↑$0.36 (0.48%) | 74.60 | 77.18 | 7.80M |
| 2024-12-06 | 69.09 | 69.07 | ↓$0.02 (-0.03%) | 68.43 | 69.60 | 4.40M |
| 2024-12-05 | 66.30 | 67.21 | ↑$0.91 (1.37%) | 66.30 | 67.53 | 3.07M |
| 2024-12-04 | 67.32 | 66.88 | ↓$0.44 (-0.65%) | 65.74 | 67.73 | 4.83M |
| 2024-12-03 | 66.00 | 68.03 | ↑$2.03 (3.08%) | 65.87 | 68.60 | 6.02M |
| 2024-12-02 | 65.64 | 65.25 | ↓$0.39 (-0.59%) | 64.70 | 65.85 | 2.69M |
| 2024-11-29 | 65.00 | 64.65 | ↓$0.35 (-0.54%) | 64.23 | 65.64 | 2.56M |
| 2024-11-27 | 63.96 | 63.80 | ↓$0.16 (-0.25%) | 63.36 | 64.21 | 3.70M |
| 2024-11-26 | 63.98 | 62.90 | ↓$1.08 (-1.69%) | 62.81 | 63.98 | 3.28M |
| 2024-11-25 | 64.30 | 64.53 | ↑$0.23 (0.36%) | 64.00 | 64.80 | 2.81M |
| 2024-11-22 | 64.00 | 63.64 | ↓$0.36 (-0.56%) | 63.58 | 64.50 | 3.23M |
| 2024-11-21 | 64.24 | 65.17 | ↑$0.93 (1.45%) | 64.08 | 65.58 | 3.30M |
| 2024-11-20 | 64.00 | 64.79 | ↑$0.79 (1.23%) | 63.92 | 65.38 | 4.49M |
| 2024-11-19 | 63.90 | 62.74 | ↓$1.16 (-1.82%) | 61.64 | 64.03 | 5.74M |
| 2024-11-18 | 60.92 | 61.32 | ↑$0.40 (0.66%) | 60.39 | 61.68 | 3.92M |
| 2024-11-15 | 59.93 | 59.49 | ↓$0.44 (-0.73%) | 59.05 | 59.93 | 2.74M |
| 2024-11-14 | 60.96 | 59.93 | ↓$1.03 (-1.69%) | 59.55 | 61.00 | 3.66M |
| 2024-11-13 | 62.70 | 62.08 | ↓$0.62 (-0.99%) | 61.32 | 62.87 | 3.17M |
| 2024-11-12 | 64.38 | 64.02 | ↓$0.36 (-0.56%) | 63.33 | 64.74 | 3.31M |
| 2024-11-11 | 66.30 | 66.68 | ↑$0.38 (0.57%) | 65.35 | 66.72 | 2.17M |
| 2024-11-08 | 65.44 | 65.48 | ↑$0.04 (0.06%) | 65.29 | 67.37 | 3.13M |
Create an account or log in to view more rows.
$TCOM the trend is your friend
until the end.
$TCOM It’s that TIME!! To Double down!
$TCOM Now I'm worried....
$TCOM why spike ?
$TCOM Holding Pattern
$TCOM HODL!!!
$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!! 😀 😀