Trip com Group Ltd (TCOM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 46.26 | -1.22 | -2.57 | 46.01 | 46.29 | 45.55 | 2868711 |
| 1721687700 | 47.479 | 2.12 | 4.67 | 46.57 | 47.685 | 46.57 | 2073281 |
| 1721428500 | 45.36 | 0.03 | 0.07 | 44.7 | 45.45 | 44.2 | 3224739 |
| 1721342100 | 45.33 | -1.09 | -2.35 | 46.18 | 46.2799 | 44.83 | 3954762 |
| 1721255700 | 46.42 | -1.16 | -2.44 | 47.25 | 47.37 | 46.31 | 2767137 |
| 1721169300 | 47.58 | -0.21 | -0.44 | 47.46 | 47.97 | 47.02 | 2148470 |
| 1721082900 | 47.79 | -2.48 | -4.93 | 49.31 | 49.3922 | 47.69 | 3275100 |
| 1720823700 | 50.27 | 0.98 | 1.99 | 50.54 | 51.055 | 50.03 | 2746903 |
| 1720737300 | 49.29 | 0.3 | 0.61 | 50 | 50.06 | 48.69 | 2987002 |
| 1720650900 | 48.99 | -1.92 | -3.77 | 50.41 | 50.43 | 48.9 | 3441445 |
| 1720564500 | 50.91 | 1.35 | 2.72 | 49.85 | 51.44 | 49.71 | 3345699 |
| 1720478100 | 49.56 | -0.2 | -0.40 | 49.52 | 49.69 | 49.04 | 3410234 |
| 1720218900 | 49.76 | 0.1 | 0.20 | 49.46 | 50.295 | 49.38 | 2481774 |
| 1720040640 | 49.66 | 1.95 | 4.09 | 48.67 | 49.875 | 48.52 | 2692742 |
| 1719959700 | 47.71 | 0.16 | 0.34 | 47.78 | 47.85 | 46.86 | 2167599 |
| 1719873300 | 47.55 | 0.55 | 1.17 | 47.3 | 47.575 | 46.79 | 1476814 |
| 1719614100 | 47 | -0.5 | -1.05 | 47.21 | 47.72 | 46.5 | 3631415 |
| 1719527700 | 47.5 | -1.37 | -2.80 | 48.11 | 48.26 | 47.45 | 2888961 |
| 1719441300 | 48.87 | 0.4 | 0.83 | 48.8 | 49.0922 | 48.2 | 3214693 |
| 1719354900 | 48.47 | -0.25 | -0.51 | 48.63 | 49.2 | 48.3 | 2371652 |
| 1719268500 | 48.72 | 0.37 | 0.77 | 48.07 | 48.9654 | 48.036 | 4310487 |
| 1719009300 | 48.35 | -1.63 | -3.26 | 49.25 | 49.98 | 48.16 | 4546999 |
| 1718922900 | 49.98 | 0.03 | 0.06 | 50.13 | 50.64 | 49.88 | 4291275 |
| 1718750100 | 49.95 | -0.29 | -0.58 | 49.5 | 50.32 | 49.42 | 2210347 |
| 1718663700 | 50.24 | -0.03 | -0.06 | 50.44 | 50.74 | 49.66 | 1991775 |
| 1718404500 | 50.27 | -0.41 | -0.81 | 50.16 | 50.44 | 49.75 | 2626825 |
| 1718318100 | 50.68 | -0.1 | -0.20 | 50.58 | 51.09 | 50.31 | 3628118 |
| 1718231700 | 50.78 | -0.3 | -0.59 | 51.2 | 51.2 | 50.62 | 2934276 |
| 1718145300 | 51.08 | -0.56 | -1.08 | 51.72 | 51.72 | 50.67 | 2549589 |
| 1718058900 | 51.64 | 0.24 | 0.47 | 51.26 | 51.99 | 51.01 | 2170690 |
| 1717799700 | 51.4 | -0.65 | -1.24 | 51.6 | 51.665 | 51.11 | 1890840 |
| 1717713300 | 52.045 | 0.4 | 0.76 | 52.21 | 52.43 | 51.82 | 2672214 |
| 1717626900 | 51.65 | 1.49 | 2.97 | 50.5 | 51.73 | 50.49 | 11746718 |
| 1717540500 | 50.16 | -1.58 | -3.05 | 49.7 | 50.53 | 49.71 | 4650687 |
| 1717454100 | 51.74 | 0.23 | 0.45 | 51.89 | 52.67 | 51 | 2540219 |
| 1717194900 | 51.51 | -0.26 | -0.50 | 50.61 | 51.64 | 50.55 | 3559505 |
| 1717108500 | 51.77 | 0.39 | 0.76 | 51.69 | 52.06 | 51.38 | 3321965 |
| 1717022100 | 51.38 | -0.88 | -1.68 | 50.73 | 51.61 | 50.56 | 2752469 |
| 1716935700 | 52.26 | -0.49 | -0.93 | 52.665 | 52.94 | 52.09 | 2582812 |
| 1716590100 | 52.75 | 0.79 | 1.52 | 52.06 | 53.13 | 52.06 | 2919899 |
| 1716503700 | 51.96 | -2.54 | -4.66 | 50.66 | 52.66 | 50.43 | 8083359 |
| 1716417300 | 54.5 | -1.33 | -2.38 | 55.86 | 56.08 | 53.665 | 4152490 |
| 1716330900 | 55.83 | -1.22 | -2.14 | 56.45 | 56.49 | 54.62 | 6449991 |
| 1716244500 | 57.05 | 0.22 | 0.39 | 56.5 | 58 | 56.29 | 4332424 |
| 1715985300 | 56.83 | 0.42 | 0.74 | 56.43 | 57.9 | 56.43 | 4216742 |
| 1715898900 | 56.41 | 0.64 | 1.15 | 55.5 | 56.445 | 55.37 | 3645116 |
| 1715812500 | 55.77 | 0.07 | 0.13 | 55.7 | 55.88 | 54.95 | 2544620 |
| 1715726100 | 55.7 | 0.8 | 1.46 | 54 | 55.72 | 53.89 | 3140955 |
| 1715639700 | 54.9 | 1.34 | 2.50 | 54 | 54.93 | 53.87 | 4472554 |
| 1715380500 | 53.56 | 0.34 | 0.64 | 53.39 | 53.96 | 53.15 | 3564159 |
| 1715294100 | 53.22 | -0.07 | -0.13 | 52.7 | 53.33 | 52.12 | 3757123 |
| 1715207700 | 53.29 | 0.59 | 1.12 | 52.42 | 53.555 | 52.38 | 3613394 |
| 1715121300 | 52.7 | -1.17 | -2.17 | 52.91 | 52.91 | 51.81 | 2807338 |
| 1715034900 | 53.87 | 0.57 | 1.07 | 53.4 | 54.29 | 53.12 | 3587443 |
| 1714775700 | 53.3 | 2.36 | 4.63 | 51.62 | 53.38 | 51.3 | 4988603 |
| 1714689300 | 50.94 | 2.2 | 4.51 | 50.1 | 51.29 | 49.795 | 4498530 |
| 1714602900 | 48.74 | 0.48 | 0.99 | 48.18 | 49.35 | 48.06 | 1722855 |
| 1714516500 | 48.26 | -0.87 | -1.77 | 48.89 | 49.22 | 48.24 | 2941073 |
| 1714430100 | 49.13 | -1.47 | -2.91 | 49 | 49.51 | 48.63 | 3832983 |
| 1714170900 | 50.6 | 0.18 | 0.36 | 51.755 | 51.89 | 50.35 | 4542353 |
| 1714084500 | 50.42 | -0.18 | -0.36 | 50.03 | 50.44 | 49.64 | 2495716 |
| 1713998100 | 50.6 | 0.12 | 0.24 | 50.8 | 51.255 | 50.3 | 3249711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
