Trip com Group Ltd (TCOM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727217300 | 53.06 | 3.97 | 8.09 | 51.445 | 53.09 | 50.89 | 8344770 |
| 1727130900 | 49.09 | 0.43 | 0.88 | 49.15 | 49.72 | 49.01 | 4498952 |
| 1726871700 | 48.66 | 1.22 | 2.57 | 48.56 | 48.98 | 48.43 | 3698509 |
| 1726785300 | 47.44 | 0.74 | 1.58 | 47.9 | 47.91 | 47.04 | 2703132 |
| 1726698900 | 46.7 | 0.05 | 0.11 | 46.56 | 46.83 | 46.2 | 2535258 |
| 1726612500 | 46.65 | -0.14 | -0.30 | 46.99 | 47.39 | 46.565 | 1544467 |
| 1726526100 | 46.79 | -0.5 | -1.06 | 47.15 | 47.64 | 46.77 | 2478990 |
| 1726266900 | 47.29 | 0.19 | 0.40 | 47.18 | 47.34 | 47.0123 | 1353509 |
| 1726180500 | 47.1 | -0.18 | -0.38 | 46.925 | 47.27 | 46.48 | 2945862 |
| 1726094100 | 47.28 | 0.21 | 0.45 | 47.26 | 47.52 | 46.88 | 2860284 |
| 1726007700 | 47.07 | -0.19 | -0.40 | 47.51 | 47.51 | 46.88 | 1504468 |
| 1725921300 | 47.26 | -0.3 | -0.63 | 47.37 | 47.64 | 47 | 2070407 |
| 1725662100 | 47.56 | -0.16 | -0.34 | 47.7 | 47.7011 | 47.05 | 2514221 |
| 1725575700 | 47.72 | 0.35 | 0.74 | 48.065 | 48.27 | 47.549 | 4037658 |
| 1725489300 | 47.37 | 0.04 | 0.08 | 47.55 | 47.6 | 47 | 5806240 |
| 1725402900 | 47.33 | 0.19 | 0.40 | 47.15 | 47.655 | 47.13 | 4333840 |
| 1725057300 | 47.14 | 0.41 | 0.88 | 47.82 | 47.905 | 46.65 | 4750221 |
| 1724970900 | 46.73 | 0.55 | 1.19 | 47.47 | 48.06 | 46.63 | 4021353 |
| 1724884500 | 46.18 | 0.21 | 0.46 | 46.52 | 47.29 | 46.17 | 6093580 |
| 1724798100 | 45.97 | 3.63 | 8.57 | 46.45 | 46.67 | 45.11 | 9518822 |
| 1724711700 | 42.34 | 0.16 | 0.38 | 42.59 | 42.59 | 41.86 | 3516792 |
| 1724452500 | 42.18 | -0.42 | -0.99 | 42.3 | 42.75 | 42.03 | 2638461 |
| 1724366100 | 42.6 | -0.39 | -0.91 | 43.5 | 43.6 | 42.56 | 2499288 |
| 1724279700 | 42.99 | 1.71 | 4.14 | 41.9 | 43.24 | 41.9 | 4851037 |
| 1724193300 | 41.28 | -1.63 | -3.80 | 42.27 | 42.41 | 41.22 | 5245935 |
| 1724106900 | 42.91 | 0.16 | 0.37 | 42.62 | 43.18 | 42.62 | 2008079 |
| 1723847700 | 42.75 | 0.74 | 1.76 | 42.78 | 43 | 42.49 | 2310794 |
| 1723761300 | 42.01 | 0.6 | 1.45 | 41.82 | 42.2999 | 41.68 | 1846347 |
| 1723674900 | 41.41 | -0.74 | -1.76 | 42.09 | 42.28 | 40.71 | 3015024 |
| 1723588500 | 42.15 | 0.1 | 0.24 | 42.375 | 42.39 | 41.79 | 2017318 |
| 1723502100 | 42.05 | 0.17 | 0.41 | 42 | 42.35 | 41.911 | 1913148 |
| 1723242900 | 41.88 | -0.38 | -0.90 | 42.01 | 42.25 | 41.29 | 2251806 |
| 1723156500 | 42.26 | 1.28 | 3.12 | 41.29 | 42.38 | 40.97 | 2900301 |
| 1723070100 | 40.98 | -1.23 | -2.91 | 42.75 | 43 | 40.72 | 3537443 |
| 1722983700 | 42.21 | 1.9 | 4.71 | 40.96 | 42.95 | 40.86 | 4878323 |
| 1722897300 | 40.31 | 0.99 | 2.52 | 38.57 | 41.02 | 38.23 | 3580346 |
| 1722638100 | 39.32 | -1.82 | -4.42 | 40 | 40 | 38.68 | 5742287 |
| 1722551700 | 41.14 | -1.39 | -3.27 | 42.07 | 42.28 | 40.445 | 4878149 |
| 1722465300 | 42.53 | 0.56 | 1.33 | 43.16 | 43.405 | 42.385 | 3163650 |
| 1722378900 | 41.97 | -1.12 | -2.60 | 42.24 | 42.7 | 41.685 | 5560830 |
| 1722292500 | 43.09 | -0.26 | -0.60 | 43.4 | 43.54 | 42.62 | 3644475 |
| 1722033300 | 43.35 | -0.08 | -0.18 | 43.17 | 43.67 | 42.66 | 3162426 |
| 1721946900 | 43.43 | -1.85 | -4.09 | 44.78 | 44.78 | 43.32 | 4884145 |
| 1721860500 | 45.28 | -0.98 | -2.12 | 45.63 | 46.05 | 45.05 | 2862742 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
