Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 217.36 | 217.36 | 217.36 | 217.36 | 217.36 | 0 |
| 2026-07-24 | 217.36 | 217.36 | 217.36 | 217.36 | 217.36 | 0 |
| 2026-07-23 | 217.36 | 217.36 | 217.36 | 217.36 | 217.36 | 51 |
| 2026-07-22 | 225.06 | 225.06 | 225.06 | 225.06 | 225.06 | 0 |
| 2026-07-21 | 225.06 | 225.06 | 225.06 | 225.06 | 225.06 | 0 |
| 2026-07-20 | 225.06 | 225.06 | 225.06 | 225.06 | 225.06 | 3 |
| 2026-07-17 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 0 |
| 2026-07-16 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 0 |
| 2026-07-15 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 0 |
| 2026-07-14 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 0 |
| 2026-07-13 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 3 |
| 2026-07-10 | 212.94 | 212.94 | 212.94 | 212.94 | 212.94 | 0 |
| 2026-07-09 | 212.94 | 212.94 | 212.94 | 212.94 | 212.94 | 0 |
| 2026-07-08 | 212.94 | 212.94 | 212.94 | 212.94 | 212.94 | 6 |
| 2026-07-07 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 4 |
| 2026-07-06 | 211.99 | 211.99 | 210.42 | 210.42 | 210.42 | 94 |
| 2026-07-03 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 0 |
| 2026-07-02 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 0 |
| 2026-07-01 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 0 |
| 2026-06-30 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 0 |
| 2026-06-29 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 0 |
| 2026-06-26 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 0 |
| 2026-06-25 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 0 |
| 2026-06-24 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 0 |
| 2026-06-23 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 0 |
| 2026-06-22 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 0 |
| 2026-06-19 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 0 |
| 2026-06-18 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 0 |
| 2026-06-17 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 3 |
| 2026-06-16 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | 0 |
| 2026-06-15 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | 0 |
| 2026-06-12 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | 0 |
| 2026-06-11 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | 0 |
| 2026-06-10 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | 0 |
| 2026-06-09 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | 0 |
| 2026-06-08 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | 0 |
| 2026-06-05 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | 0 |
| 2026-06-03 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | 0 |
| 2026-06-02 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | 0 |
| 2026-06-01 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | 7 |
| 2026-05-29 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 0 |
| 2026-05-28 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 0 |
| 2026-05-27 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 0 |
| 2026-05-26 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 0 |
| 2026-05-25 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 0 |
| 2026-05-22 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 1 |
| 2026-05-21 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | 1 |
| 2026-05-20 | 239.88 | 239.88 | 239.88 | 239.88 | 239.88 | 3 |
| 2026-05-19 | 245.51 | 245.51 | 245.51 | 245.51 | 245.51 | 0 |
| 2026-05-18 | 245.51 | 245.51 | 245.51 | 245.51 | 245.51 | 1 |
| 2026-05-15 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | 0 |
| 2026-05-14 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | 1 |
| 2026-05-13 | 258.52 | 258.52 | 258.52 | 258.52 | 258.52 | 2 |
| 2026-05-12 | 253.76 | 253.76 | 251.55 | 251.55 | 251.55 | 2 |
| 2026-05-11 | 267.28 | 267.28 | 256.37 | 256.37 | 256.37 | 5 |
| 2026-05-08 | 267.28 | 267.28 | 267.28 | 267.28 | 267.28 | 0 |
| 2026-05-07 | 267.28 | 267.28 | 267.28 | 267.28 | 267.28 | 0 |
| 2026-05-06 | 267.28 | 267.28 | 267.28 | 267.28 | 267.28 | 0 |
| 2026-05-05 | 267.28 | 267.28 | 267.28 | 267.28 | 267.28 | 0 |
| 2026-05-04 | 267.28 | 267.28 | 267.28 | 267.28 | 267.28 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-13 | 1.5929 SGD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.