Trip.com Group Ltd (CRIP34)
BOV
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 | -5 | -1.34770889488 | 371 | 371 | 365.47 | 30 | 365.47 | DR |
| 4 | -26.8 | -6.82281059063 | 392.8 | 410 | 325.97 | 109 | 373.76707454 | DR |
| 12 | -64.32 | -14.947016174 | 430.32 | 451.8 | 325.97 | 54 | 392.29261894 | DR |
| 26 | 107.28 | 41.46567718 | 258.72 | 465.36 | 256.62 | 164 | 388.1233245 | DR |
| 52 | 153.69 | 72.3894305497 | 212.31 | 465.36 | 187.04 | 178 | 322.11970933 | DR |
| 156 | 241 | 192.8 | 125 | 465.36 | 87.93 | 291 | 162.1076023 | DR |
| 260 | 226.4 | 162.17765043 | 139.6 | 465.36 | 87.93 | 398 | 162.18969337 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 366 | 0.53 | 0.15 | 366 | 366 | 366 | 29 |
| 1741296540 | 365.47 | 31.84 | 9.54 | 371 | 371 | 365.47 | 30 |
| 1741210140 | 333.63 | 0 | 0.00 | 333.63 | 333.63 | 333.63 | 0 |
| 1740778140 | 333.63 | 0 | 0.00 | 333.63 | 333.63 | 333.63 | 0 |
| 1740691740 | 333.63 | -0.48 | -0.14 | 333.63 | 333.63 | 333.63 | 1 |
| 1740605400 | 334.11 | 0 | 0.00 | 334.11 | 334.11 | 334.11 | 0 |
| 1740519000 | 334.11 | -40.46 | -10.80 | 343.82 | 343.82 | 325.97 | 221 |
| 1740432540 | 374.57 | -11.68 | -3.02 | 386.25 | 386.25 | 374.57 | 102 |
| 1740173400 | 386.25 | 21.81 | 5.98 | 386.25 | 386.25 | 386.25 | 200 |
| 1740087000 | 364.44 | -25.82 | -6.62 | 372.22 | 372.22 | 364.44 | 176 |
| 1740000540 | 390.26 | 9.14 | 2.40 | 390.26 | 390.26 | 390.26 | 100 |
| 1739914140 | 381.12 | -8.88 | -2.28 | 381.12 | 381.12 | 381.12 | 100 |
| 1739827800 | 390 | -4.19 | -1.06 | 390 | 390 | 390 | 1 |
| 1739568600 | 394.19 | 1.66 | 0.42 | 410 | 410 | 393.16 | 31 |
| 1739482140 | 392.53 | 0 | 0.00 | 392.53 | 392.53 | 392.53 | 0 |
| 1739395740 | 392.53 | 11.09 | 2.91 | 382.66 | 392.53 | 382.66 | 139 |
| 1739309400 | 381.44 | -11.36 | -2.89 | 382.5 | 383.77 | 379.2 | 320 |
| 1739222940 | 392.8 | 1.14 | 0.29 | 392.8 | 392.8 | 392.8 | 1 |
| 1738963740 | 391.66 | 0 | 0.00 | 391.66 | 391.66 | 391.66 | 0 |
| 1738877340 | 391.66 | -7.34 | -1.84 | 405.41 | 405.41 | 391.66 | 18 |
| 1738790940 | 399 | -13.62 | -3.30 | 399 | 400 | 397.5 | 57 |
| 1738704600 | 412.62 | 5.9 | 1.45 | 412.62 | 412.62 | 412.62 | 10 |
| 1738618200 | 406.72 | -9 | -2.16 | 406.72 | 406.72 | 406.72 | 1 |
| 1738358940 | 415.72 | -6.68 | -1.58 | 422.4 | 422.4 | 415.72 | 2 |
| 1738272540 | 422.4 | 0 | 0.00 | 422.4 | 422.4 | 422.4 | 1 |
| 1738186200 | 422.4 | 7.44 | 1.79 | 422.4 | 422.4 | 422.4 | 3 |
| 1738099740 | 414.96 | 0 | 0.00 | 414.96 | 414.96 | 414.96 | 0 |
| 1738013340 | 414.96 | 14.96 | 3.74 | 400 | 414.96 | 400 | 8 |
| 1737754140 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
| 1737667740 | 400 | -14.79 | -3.57 | 397.11 | 400 | 397.11 | 4 |
| 1737581400 | 414.79 | 0 | 0.00 | 414.79 | 414.79 | 414.79 | 0 |
| 1737495000 | 414.79 | 3.81 | 0.93 | 410.98 | 415.65 | 410.98 | 70 |
| 1737408600 | 410.98 | 0.98 | 0.24 | 410.9 | 410.98 | 401.36 | 50 |
| 1737149400 | 410 | 19.11 | 4.89 | 412.16 | 412.16 | 410 | 21 |
| 1737062940 | 390.89 | -0.19 | -0.05 | 390.89 | 390.89 | 390.89 | 34 |
| 1736976540 | 391.08 | -0.48 | -0.12 | 391.56 | 391.56 | 391.08 | 4 |
| 1736890140 | 391.56 | 0 | 0.00 | 391.56 | 391.56 | 391.56 | 0 |
| 1736803740 | 391.56 | 8.04 | 2.10 | 391.56 | 391.56 | 391.56 | 3 |
| 1736544540 | 383.52 | -13.78 | -3.47 | 383.52 | 383.52 | 383.52 | 1 |
| 1736458140 | 397.3 | 0 | 0.00 | 397.3 | 397.3 | 397.3 | 1 |
| 1736371740 | 397.3 | 1.27 | 0.32 | 398.44 | 398.44 | 397.3 | 11 |
| 1736285400 | 396.03 | -9.69 | -2.39 | 396.3 | 396.3 | 396.03 | 30 |
| 1736198940 | 405.72 | -19.32 | -4.55 | 409.5 | 409.5 | 405.72 | 22 |
| 1735939800 | 425.04 | 0 | 0.00 | 425.04 | 425.04 | 425.04 | 0 |
| 1735853400 | 425.04 | 0 | 0.00 | 425.04 | 425.04 | 425.04 | 0 |
| 1735594200 | 425.04 | -22.44 | -5.01 | 425.04 | 428.12 | 425.04 | 4 |
| 1735334940 | 447.48 | 0 | 0.00 | 447.48 | 447.48 | 447.48 | 0 |
| 1735248540 | 447.48 | 0 | 0.00 | 447.48 | 447.48 | 447.48 | 2 |
| 1734989340 | 447.48 | 10.98 | 2.52 | 443.65 | 447.48 | 443.65 | 20 |
| 1734730200 | 436.5 | -13.5 | -3.00 | 436.5 | 436.5 | 436.5 | 2 |
| 1734643800 | 450 | -1.8 | -0.40 | 451.8 | 451.8 | 450 | 7 |
| 1734557340 | 451.8 | 0 | 0.00 | 451.8 | 451.8 | 451.8 | 0 |
| 1734470940 | 451.8 | 10.36 | 2.35 | 448.65 | 451.8 | 448.65 | 92 |
| 1734384540 | 441.44 | -9.2 | -2.04 | 430.32 | 441.44 | 430.32 | 300 |
| 1734125400 | 450.64 | 0 | 0.00 | 450.64 | 450.64 | 450.64 | 0 |
| 1734039000 | 450.64 | 15.92 | 3.66 | 445.91 | 450.64 | 445.91 | 17 |
| 1733952540 | 434.72 | -4.12 | -0.94 | 434.72 | 434.72 | 434.72 | 1 |
| 1733866140 | 438.84 | -16.46 | -3.62 | 442.06 | 442.06 | 438.84 | 11 |
| 1733779740 | 455.3 | 41.59 | 10.05 | 464.11 | 465.36 | 454.5 | 1653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
