Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 343.40 | 343.40 | 343.40 | 343.40 | 343.40 | 0 |
| 2025-08-07 | 337.63 | 343.40 | 337.63 | 343.40 | 343.40 | 11 |
| 2025-08-06 | 338.64 | 338.98 | 337.62 | 337.62 | 337.62 | 24 |
| 2025-08-05 | 347.88 | 347.88 | 347.88 | 347.88 | 347.88 | 0 |
| 2025-08-04 | 347.88 | 347.88 | 347.88 | 347.88 | 347.88 | 0 |
| 2025-08-01 | 347.88 | 347.88 | 347.88 | 347.88 | 347.88 | 0 |
| 2025-07-31 | 347.88 | 347.88 | 347.88 | 347.88 | 347.88 | 6 |
| 2025-07-30 | 357.77 | 357.77 | 357.77 | 357.77 | 357.77 | 2 |
| 2025-07-29 | 357.77 | 357.77 | 357.77 | 357.77 | 357.77 | 0 |
| 2025-07-28 | 357.33 | 357.77 | 357.33 | 357.77 | 357.77 | 60 |
| 2025-07-25 | 357.33 | 357.33 | 357.33 | 357.33 | 357.33 | 77 |
| 2025-07-24 | 354.55 | 354.55 | 354.55 | 354.55 | 354.55 | 0 |
| 2025-07-23 | 354.55 | 354.55 | 354.55 | 354.55 | 354.55 | 0 |
| 2025-07-22 | 354.55 | 354.55 | 354.55 | 354.55 | 354.55 | 0 |
| 2025-07-21 | 354.55 | 354.55 | 354.55 | 354.55 | 354.55 | 100 |
| 2025-07-18 | 351.91 | 354.20 | 351.91 | 354.20 | 354.20 | 102 |
| 2025-07-17 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 1 |
| 2025-07-16 | 342.38 | 342.38 | 342.38 | 342.38 | 342.38 | 0 |
| 2025-07-15 | 342.38 | 342.38 | 342.38 | 342.38 | 342.38 | 4 |
| 2025-07-14 | 342.38 | 347.82 | 342.38 | 347.82 | 347.82 | 17 |
| 2025-07-11 | 341.85 | 341.85 | 341.85 | 341.85 | 341.85 | 0 |
| 2025-07-10 | 331.48 | 345.10 | 331.48 | 341.85 | 341.85 | 35 |
| 2025-07-09 | 331.44 | 331.44 | 331.44 | 331.44 | 331.44 | 0 |
| 2025-07-08 | 331.44 | 331.44 | 331.44 | 331.44 | 331.44 | 5 |
| 2025-07-07 | 319.46 | 319.46 | 319.46 | 319.46 | 319.46 | 1 |
| 2025-07-04 | 319.45 | 319.45 | 319.45 | 319.45 | 319.45 | 0 |
| 2025-07-03 | 319.45 | 319.45 | 319.45 | 319.45 | 319.45 | 0 |
| 2025-07-02 | 319.45 | 319.45 | 319.45 | 319.45 | 319.45 | 0 |
| 2025-07-01 | 319.45 | 319.45 | 319.45 | 319.45 | 319.45 | 0 |
| 2025-06-30 | 319.45 | 319.45 | 319.45 | 319.45 | 319.45 | 1 |
| 2025-06-27 | 321.33 | 321.33 | 321.33 | 321.33 | 321.33 | 77 |
| 2025-06-26 | 328.43 | 328.43 | 328.43 | 328.43 | 328.43 | 0 |
| 2025-06-25 | 328.43 | 328.43 | 328.43 | 328.43 | 328.43 | 4 |
| 2025-06-24 | 322.10 | 322.21 | 322.10 | 322.21 | 322.21 | 31 |
| 2025-06-23 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | 0 |
| 2025-06-20 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | 0 |
| 2025-06-18 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | 0 |
| 2025-06-17 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | 0 |
| 2025-06-16 | 335.76 | 335.76 | 334.60 | 334.60 | 334.60 | 8 |
| 2025-06-13 | 331.94 | 331.94 | 331.94 | 331.94 | 331.94 | 5 |
| 2025-06-12 | 341.99 | 341.99 | 337.44 | 338.98 | 338.98 | 58 |
| 2025-06-11 | 354.24 | 354.24 | 354.24 | 354.24 | 354.24 | 0 |
| 2025-06-10 | 354.24 | 354.24 | 354.24 | 354.24 | 354.24 | 0 |
| 2025-06-09 | 354.24 | 354.24 | 354.24 | 354.24 | 354.24 | 0 |
| 2025-06-06 | 354.24 | 354.24 | 354.24 | 354.24 | 354.24 | 0 |
| 2025-06-05 | 354.24 | 354.24 | 354.24 | 354.24 | 354.24 | 0 |
| 2025-06-04 | 354.24 | 354.24 | 354.24 | 354.24 | 354.24 | 0 |
| 2025-06-03 | 354.24 | 354.24 | 354.24 | 354.24 | 354.24 | 170 |
| 2025-06-02 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | 0 |
| 2025-05-30 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | 5 |
| 2025-05-29 | 357.96 | 357.96 | 357.96 | 357.96 | 357.96 | 0 |
| 2025-05-28 | 357.96 | 357.96 | 357.96 | 357.96 | 357.96 | 0 |
| 2025-05-27 | 357.96 | 357.96 | 357.96 | 357.96 | 357.96 | 0 |
| 2025-05-26 | 357.96 | 357.96 | 357.96 | 357.96 | 357.96 | 15 |
| 2025-05-23 | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | 0 |
| 2025-05-22 | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | 0 |
| 2025-05-21 | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | 2 |
| 2025-05-20 | 353.78 | 363.66 | 353.78 | 363.66 | 363.66 | 171 |
| 2025-05-19 | 372.10 | 377.77 | 372.10 | 377.77 | 377.77 | 110 |
| 2025-05-16 | 368.15 | 369.00 | 368.15 | 369.00 | 369.00 | 7 |
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.