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 | -4.32 | -0.956175298805 | 451.8 | 451.8 | 436.5 | 10 | 447.33103448 | DR |
| 4 | 69.89 | 18.5094944252 | 377.59 | 465.36 | 374 | 266 | 427.93019534 | DR |
| 12 | 93.23 | 26.3175723359 | 354.25 | 465.36 | 327.42 | 292 | 390.28165996 | DR |
| 26 | 182.48 | 68.8603773585 | 265 | 465.36 | 229.6 | 202 | 360.46874036 | DR |
| 52 | 282.75 | 171.644509197 | 164.73 | 465.36 | 164.73 | 180 | 316.97281019 | DR |
| 156 | 313.97 | 235.165905176 | 133.51 | 465.36 | 87.93 | 314 | 156.9707159 | DR |
| 260 | 299.77 | 202.944959718 | 147.71 | 465.36 | 87.93 | 415 | 160.82596358 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733520600 | 413.71 | 11.29 | 2.81 | 417.77 | 417.77 | 413.71 | 81 |
| 1733434200 | 402.42 | 1.44 | 0.36 | 395.6 | 402.42 | 395.6 | 45 |
| 1733347800 | 400.98 | -11.42 | -2.77 | 414.92 | 414.92 | 399.34 | 1654 |
| 1733261340 | 412.4 | 16.55 | 4.18 | 412.4 | 412.4 | 412.4 | 4 |
| 1733174940 | 395.85 | 21.85 | 5.84 | 395.46 | 395.85 | 394.68 | 4 |
| 1732915800 | 374 | 0 | 0.00 | 374 | 374 | 374 | 0 |
| 1732829400 | 374 | 6.23 | 1.69 | 377.59 | 377.59 | 374 | 102 |
| 1732743000 | 367.77 | 0 | 0.00 | 367.77 | 367.77 | 367.77 | 0 |
| 1732656600 | 367.77 | -2.35 | -0.63 | 372.17 | 372.17 | 367.77 | 155 |
| 1732570140 | 370.12 | 0 | 0.00 | 370.12 | 370.12 | 370.12 | 0 |
| 1732310940 | 370.12 | -9.13 | -2.41 | 379.25 | 379.25 | 370.12 | 2 |
| 1732224600 | 379.25 | 17 | 4.69 | 378.88 | 381.8 | 378.88 | 103 |
| 1732051800 | 362.25 | 12.73 | 3.64 | 367.51 | 371.43 | 359.45 | 17 |
| 1731965340 | 349.52 | -10.86 | -3.01 | 360.35 | 360.35 | 349.52 | 5 |
| 1731619800 | 360.38 | 0 | 0.00 | 360.38 | 360.38 | 360.38 | 0 |
| 1731533400 | 360.38 | -4.82 | -1.32 | 360.38 | 360.38 | 360.38 | 1 |
| 1731446940 | 365.2 | -11.54 | -3.06 | 369.55 | 369.55 | 365.2 | 336 |
| 1731360600 | 376.74 | 0 | 0.00 | 376.74 | 376.74 | 376.74 | 0 |
| 1731101400 | 376.74 | -13.14 | -3.37 | 377.7 | 377.7 | 376.74 | 754 |
| 1731014940 | 389.88 | 5.73 | 1.49 | 388.36 | 389.88 | 388.36 | 4 |
| 1730928600 | 384.15 | -4.55 | -1.17 | 383 | 384.15 | 383 | 753 |
| 1730842200 | 388.7 | -2.32 | -0.59 | 388.7 | 388.7 | 388.7 | 1500 |
| 1730755800 | 391.02 | 12.14 | 3.20 | 395.96 | 395.96 | 391.02 | 2 |
| 1730496600 | 378.88 | 5.85 | 1.57 | 374.07 | 378.88 | 374.07 | 3 |
| 1730410200 | 373.03 | 2.28 | 0.61 | 373.03 | 373.03 | 373.03 | 220 |
| 1730323800 | 370.75 | 10.75 | 2.99 | 370.75 | 370.75 | 370.75 | 2300 |
| 1730237400 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1730151000 | 360 | 11.05 | 3.17 | 357.7 | 360 | 357.7 | 137 |
| 1729891800 | 348.95 | 0 | 0.00 | 348.95 | 348.95 | 348.95 | 0 |
| 1729805400 | 348.95 | 3.85 | 1.12 | 348.95 | 348.95 | 348.95 | 4 |
| 1729718940 | 345.1 | 0 | 0.00 | 345.1 | 345.1 | 345.1 | 0 |
| 1729632540 | 345.1 | 0 | 0.00 | 345.1 | 345.1 | 345.1 | 0 |
| 1729546140 | 345.1 | -3.05 | -0.88 | 346.15 | 346.15 | 345.1 | 2 |
| 1729287000 | 348.15 | 20.73 | 6.33 | 353 | 354.42 | 345.51 | 820 |
| 1729200540 | 327.42 | -10.5 | -3.11 | 333.2 | 333.2 | 327.42 | 212 |
| 1729114140 | 337.92 | -19.08 | -5.34 | 335.6 | 338.58 | 335.6 | 343 |
| 1729027740 | 357 | 0 | 0.00 | 357 | 357 | 357 | 0 |
| 1728941340 | 357 | -9.48 | -2.59 | 357 | 357 | 357 | 1 |
| 1728682200 | 366.48 | 18.78 | 5.40 | 366.48 | 366.48 | 366.48 | 1 |
| 1728595740 | 347.7 | 0 | 0.00 | 347.7 | 347.7 | 347.7 | 0 |
| 1728509340 | 347.7 | 0 | 0.00 | 347.7 | 347.7 | 347.7 | 0 |
| 1728422940 | 347.7 | -6.55 | -1.85 | 347.7 | 347.7 | 347.7 | 4 |
| 1728336600 | 354.25 | 0 | 0.00 | 354.25 | 354.25 | 354.25 | 0 |
| 1728077400 | 354.25 | 0 | 0.00 | 354.25 | 354.25 | 354.25 | 0 |
| 1727991000 | 354.25 | 14.41 | 4.24 | 354.25 | 354.25 | 354.25 | 3 |
| 1727904600 | 339.84 | 0 | 0.00 | 339.84 | 339.84 | 339.84 | 0 |
| 1727818200 | 339.84 | 17.43 | 5.41 | 339.84 | 339.84 | 339.84 | 1 |
| 1727731800 | 322.41 | -5.26 | -1.61 | 327.67 | 345.84 | 322.41 | 40 |
| 1727472600 | 327.67 | 20.79 | 6.77 | 326.7 | 327.67 | 326.7 | 18 |
| 1727386140 | 306.88 | 16.9 | 5.83 | 301.27999 | 306.88 | 301.27999 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
