Trip.com Group Limited - American Depositary Shares (TCOM)
71.47
-2.03 (-2.76%)
Trip.com Group Ltd is a leading online travel agency that provides a wide range of travel-related services, including hotel bookings, flight reservations, car rentals, and vacation packages
The company operates globally, catering to the needs of both leisure and business travelers through its comprehensive platform that integrates various travel products. By leveraging advanced technology and data analytics, Trip.com enhances the user experience, offering personalized travel solutions, competitive pricing, and access to a vast inventory of travel services. With a strong focus on customer satisfaction, the company aims to simplify the travel planning process and become a one-stop shop for all travel needs.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 71.24 | 74.15 | 71.24 | 73.50 | 1,312,674 | 73.50 |
| 1/29/2025 | 72.26 | 72.82 | 71.05 | 71.29 | 1,137,409 | 71.29 |
| 1/28/2025 | 69.72 | 71.45 | 68.86 | 71.44 | 1,191,951 | 71.44 |
| 1/27/2025 | 70.85 | 71.05 | 69.02 | 70.00 | 2,383,863 | 70.00 |
| 1/24/2025 | 69.88 | 71.66 | 69.38 | 71.52 | 2,715,605 | 71.52 |
| 1/23/2025 | 67.19 | 68.20 | 66.65 | 68.00 | 1,951,058 | 68.00 |
| 1/22/2025 | 67.83 | 68.07 | 66.03 | 66.87 | 2,335,275 | 66.87 |
| 1/21/2025 | 69.22 | 69.39 | 68.29 | 68.96 | 3,064,944 | 68.96 |
| 1/17/2025 | 66.59 | 68.69 | 66.35 | 67.16 | 2,863,593 | 67.16 |
| 1/16/2025 | 65.34 | 65.86 | 64.87 | 65.81 | 2,159,314 | 65.81 |
| 1/15/2025 | 65.32 | 65.35 | 64.60 | 65.02 | 1,859,807 | 65.02 |
| 1/14/2025 | 64.95 | 65.10 | 63.95 | 64.40 | 1,951,311 | 64.40 |
| 1/13/2025 | 63.63 | 64.52 | 63.37 | 63.71 | 2,291,697 | 63.71 |
| 1/10/2025 | 63.50 | 63.58 | 62.37 | 63.15 | 3,135,786 | 63.15 |
| 1/08/2025 | 65.41 | 65.74 | 64.37 | 64.90 | 3,195,293 | 64.90 |
| 1/07/2025 | 65.46 | 65.88 | 64.88 | 65.00 | 2,591,177 | 65.00 |
| 1/06/2025 | 67.69 | 67.86 | 65.30 | 65.34 | 2,513,298 | 65.34 |
| 1/03/2025 | 66.00 | 67.65 | 66.00 | 67.60 | 3,104,996 | 67.60 |
| 1/02/2025 | 66.42 | 66.81 | 64.68 | 64.77 | 3,167,000 | 64.77 |
| 12/31/2024 | 68.61 | 0.00 | 68.66 | 68.66 | 0 | 68.66 |
| 12/30/2024 | 69.22 | 69.33 | 68.50 | 68.61 | 2,033,613 | 68.61 |
| 12/27/2024 | 71.48 | 71.65 | 70.51 | 70.59 | 2,185,206 | 70.59 |
| 12/26/2024 | 72.30 | 73.38 | 72.23 | 73.06 | 1,471,545 | 73.06 |
| 12/24/2024 | 72.71 | 72.99 | 72.18 | 72.31 | 1,038,495 | 72.31 |
| 12/23/2024 | 72.10 | 73.08 | 71.61 | 73.02 | 1,801,695 | 73.02 |
| 12/20/2024 | 70.99 | 72.80 | 70.37 | 72.44 | 2,127,223 | 72.44 |
| 12/19/2024 | 71.79 | 72.55 | 71.00 | 72.50 | 1,782,849 | 72.50 |
| 12/18/2024 | 73.71 | 74.09 | 71.36 | 71.51 | 2,692,116 | 71.51 |
| 12/17/2024 | 73.25 | 74.70 | 72.24 | 74.61 | 3,717,047 | 74.61 |
| 12/16/2024 | 71.91 | 72.67 | 71.32 | 72.56 | 3,633,685 | 72.56 |
| 12/13/2024 | 72.32 | 72.80 | 71.69 | 72.55 | 2,931,078 | 72.55 |
| 12/12/2024 | 74.74 | 75.39 | 74.06 | 74.08 | 3,302,567 | 74.08 |
| 12/11/2024 | 71.63 | 72.84 | 71.37 | 72.81 | 2,535,317 | 72.81 |
| 12/10/2024 | 72.16 | 73.27 | 71.58 | 72.00 | 4,298,602 | 72.00 |
| 12/09/2024 | 74.70 | 77.18 | 74.60 | 75.06 | 7,800,755 | 75.06 |
| 12/06/2024 | 69.09 | 69.60 | 68.43 | 69.07 | 4,401,388 | 69.07 |
| 12/05/2024 | 66.30 | 67.53 | 66.30 | 67.21 | 3,073,385 | 67.21 |
| 12/04/2024 | 67.32 | 67.73 | 65.74 | 66.88 | 4,833,506 | 66.88 |
| 12/03/2024 | 66.00 | 68.60 | 65.87 | 68.03 | 6,014,814 | 68.03 |
| 12/02/2024 | 65.64 | 65.85 | 64.70 | 65.25 | 2,688,773 | 65.25 |
| 11/29/2024 | 65.00 | 65.64 | 64.23 | 64.65 | 2,559,444 | 64.65 |
| 11/27/2024 | 63.96 | 64.21 | 63.36 | 63.80 | 3,702,341 | 63.80 |
| 11/26/2024 | 63.98 | 63.98 | 62.81 | 62.90 | 3,275,098 | 62.90 |
| 11/25/2024 | 64.30 | 64.80 | 64.00 | 64.53 | 2,807,002 | 64.53 |
| 11/22/2024 | 64.00 | 64.50 | 63.58 | 63.64 | 3,473,996 | 63.64 |
| 11/21/2024 | 64.24 | 65.58 | 64.08 | 65.17 | 3,300,892 | 65.17 |
| 11/20/2024 | 64.00 | 65.38 | 63.92 | 64.79 | 4,488,374 | 64.79 |
| 11/19/2024 | 63.90 | 64.03 | 61.63 | 62.74 | 6,362,220 | 62.74 |
| 11/18/2024 | 60.92 | 61.67 | 60.39 | 61.32 | 3,910,233 | 61.32 |
| 11/15/2024 | 59.93 | 59.93 | 59.05 | 59.49 | 2,756,758 | 59.49 |
| 11/14/2024 | 60.96 | 61.00 | 59.55 | 59.93 | 3,654,848 | 59.93 |
| 11/13/2024 | 62.70 | 62.87 | 61.31 | 62.08 | 3,167,939 | 62.08 |
| 11/12/2024 | 64.38 | 64.74 | 63.33 | 64.02 | 3,308,842 | 64.02 |
| 11/11/2024 | 66.30 | 66.72 | 65.35 | 66.68 | 2,170,785 | 66.68 |
| 11/08/2024 | 65.44 | 67.37 | 65.29 | 65.48 | 3,129,894 | 65.48 |
| 11/07/2024 | 67.73 | 69.27 | 67.52 | 68.43 | 3,768,306 | 68.43 |
| 11/06/2024 | 67.19 | 67.60 | 65.71 | 67.06 | 2,734,462 | 67.06 |
| 11/05/2024 | 68.34 | 68.59 | 66.96 | 68.42 | 3,926,393 | 68.42 |
| 11/04/2024 | 66.92 | 69.44 | 66.92 | 67.24 | 3,157,026 | 67.24 |
| 11/01/2024 | 64.36 | 65.42 | 64.15 | 65.19 | 2,987,709 | 65.19 |
| 10/31/2024 | 64.76 | 65.00 | 63.90 | 64.40 | 2,604,219 | 64.40 |