Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 409.50 | 409.50 | 405.72 | 405.72 | 403.91 | 22 |
| 2024-12-30 | 425.04 | 428.12 | 425.04 | 425.04 | 423.15 | 4 |
| 2024-12-26 | 447.48 | 447.48 | 447.48 | 447.48 | 445.49 | 2 |
| 2024-12-23 | 443.65 | 447.48 | 443.65 | 447.48 | 445.49 | 20 |
| 2024-12-20 | 436.50 | 436.50 | 436.50 | 436.50 | 434.56 | 2 |
| 2024-12-19 | 451.80 | 451.80 | 450.00 | 450.00 | 448.00 | 7 |
| 2024-12-17 | 448.65 | 451.80 | 448.65 | 451.80 | 449.79 | 92 |
| 2024-12-16 | 430.32 | 441.44 | 430.32 | 441.44 | 439.47 | 300 |
| 2024-12-12 | 445.91 | 450.64 | 445.91 | 450.64 | 448.63 | 17 |
| 2024-12-11 | 434.72 | 434.72 | 434.72 | 434.72 | 432.78 | 1 |
| 2024-12-10 | 442.06 | 442.06 | 438.84 | 438.84 | 436.89 | 11 |
| 2024-12-09 | 464.11 | 465.36 | 454.50 | 455.30 | 453.27 | 1,653 |
| 2024-12-06 | 417.77 | 417.77 | 413.71 | 413.71 | 411.87 | 81 |
| 2024-12-05 | 395.60 | 402.42 | 395.60 | 402.42 | 400.63 | 45 |
| 2024-12-04 | 414.92 | 414.92 | 399.34 | 400.98 | 399.19 | 1,654 |
| 2024-12-03 | 412.40 | 412.40 | 412.40 | 412.40 | 410.56 | 4 |
| 2024-12-02 | 395.46 | 395.85 | 394.68 | 395.85 | 394.09 | 4 |
| 2024-11-28 | 377.59 | 377.59 | 374.00 | 374.00 | 372.33 | 102 |
| 2024-11-26 | 372.17 | 372.17 | 367.77 | 367.77 | 366.13 | 155 |
| 2024-11-22 | 379.25 | 379.25 | 370.12 | 370.12 | 368.47 | 2 |
| 2024-11-21 | 378.88 | 381.80 | 378.88 | 379.25 | 377.56 | 103 |
| 2024-11-19 | 367.51 | 371.43 | 359.45 | 362.25 | 360.64 | 17 |
| 2024-11-18 | 360.35 | 360.35 | 349.52 | 349.52 | 347.96 | 5 |
| 2024-11-13 | 360.38 | 360.38 | 360.38 | 360.38 | 358.77 | 1 |
| 2024-11-12 | 369.55 | 369.55 | 365.20 | 365.20 | 363.57 | 336 |
| 2024-11-08 | 377.70 | 377.70 | 376.74 | 376.74 | 375.06 | 754 |
| 2024-11-07 | 388.36 | 389.88 | 388.36 | 389.88 | 388.14 | 4 |
| 2024-11-06 | 383.00 | 384.15 | 383.00 | 384.15 | 382.44 | 753 |
| 2024-11-05 | 388.70 | 388.70 | 388.70 | 388.70 | 386.97 | 1,500 |
| 2024-11-04 | 395.96 | 395.96 | 391.02 | 391.02 | 389.28 | 2 |
| 2024-11-01 | 374.07 | 378.88 | 374.07 | 378.88 | 377.19 | 3 |
| 2024-10-31 | 373.03 | 373.03 | 373.03 | 373.03 | 371.37 | 220 |
| 2024-10-30 | 370.75 | 370.75 | 370.75 | 370.75 | 369.10 | 2,300 |
| 2024-10-28 | 357.70 | 360.00 | 357.70 | 360.00 | 358.40 | 137 |
| 2024-10-21 | 346.15 | 346.15 | 345.10 | 345.10 | 343.56 | 2 |
| 2024-10-18 | 353.00 | 354.42 | 345.51 | 348.15 | 346.60 | 820 |
| 2024-10-17 | 333.20 | 333.20 | 327.42 | 327.42 | 325.96 | 212 |
| 2024-10-16 | 335.60 | 338.58 | 335.60 | 337.92 | 336.41 | 343 |
| 2024-10-14 | 357.00 | 357.00 | 357.00 | 357.00 | 355.41 | 1 |
| 2024-10-11 | 366.48 | 366.48 | 366.48 | 366.48 | 364.85 | 1 |
| 2024-10-08 | 347.70 | 347.70 | 347.70 | 347.70 | 346.15 | 4 |
| 2024-10-03 | 354.25 | 354.25 | 354.25 | 354.25 | 352.67 | 3 |
| 2024-10-01 | 339.84 | 339.84 | 339.84 | 339.84 | 338.33 | 1 |
| 2024-09-30 | 327.67 | 345.84 | 322.41 | 322.41 | 320.97 | 40 |
| 2024-09-27 | 326.70 | 327.67 | 326.70 | 327.67 | 326.21 | 18 |
| 2024-09-26 | 301.28 | 306.88 | 301.28 | 306.88 | 305.51 | 18 |
| 2024-09-24 | 289.98 | 289.98 | 289.98 | 289.98 | 288.69 | 1 |
| 2024-09-19 | 257.14 | 257.14 | 256.62 | 256.62 | 255.48 | 38 |
| 2024-09-16 | 258.72 | 261.30 | 258.72 | 261.30 | 260.14 | 4 |
| 2024-09-06 | 264.00 | 264.00 | 264.00 | 264.00 | 262.82 | 14 |
| 2024-09-03 | 243.74 | 243.74 | 243.74 | 243.74 | 242.65 | 1 |
| 2024-08-28 | 250.07 | 261.75 | 250.07 | 260.25 | 259.09 | 4 |
| 2024-08-26 | 231.84 | 231.84 | 231.84 | 231.84 | 230.81 | 6 |
| 2024-08-21 | 231.61 | 232.76 | 231.61 | 232.53 | 231.49 | 107 |
| 2024-08-19 | 232.99 | 232.99 | 232.99 | 232.99 | 231.95 | 107 |
| 2024-08-16 | 233.98 | 233.98 | 233.98 | 233.98 | 232.94 | 2,300 |
| 2024-08-15 | 229.60 | 231.84 | 229.60 | 231.61 | 230.58 | 9 |
| 2024-08-12 | 231.59 | 231.59 | 231.59 | 231.59 | 230.56 | 32 |
| 2024-08-08 | 237.13 | 237.13 | 237.13 | 237.13 | 236.07 | 20 |
| 2024-08-01 | 246.00 | 246.00 | 246.00 | 246.00 | 244.90 | 1 |
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.