Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 241.68 | 241.68 | 241.68 | 241.68 | 240.60 | 1 |
| 2024-07-30 | 240.08 | 240.08 | 235.67 | 235.67 | 234.62 | 5 |
| 2024-07-29 | 243.00 | 243.00 | 243.00 | 243.00 | 241.92 | 10 |
| 2024-07-25 | 246.47 | 246.47 | 246.47 | 246.47 | 245.37 | 1 |
| 2024-07-22 | 259.25 | 259.25 | 259.25 | 259.25 | 258.10 | 2 |
| 2024-07-18 | 253.96 | 253.96 | 253.96 | 253.96 | 252.83 | 11 |
| 2024-07-15 | 260.28 | 260.28 | 260.28 | 260.28 | 259.12 | 8 |
| 2024-07-09 | 276.75 | 276.75 | 276.75 | 276.75 | 275.52 | 36 |
| 2024-07-08 | 269.19 | 269.19 | 269.19 | 269.19 | 267.99 | 2 |
| 2024-07-05 | 271.44 | 271.96 | 271.44 | 271.96 | 270.75 | 14 |
| 2024-07-04 | 275.36 | 275.36 | 275.36 | 275.36 | 274.13 | 12 |
| 2024-07-01 | 266.76 | 266.76 | 266.76 | 266.76 | 265.57 | 2 |
| 2024-06-28 | 261.50 | 261.50 | 261.50 | 261.50 | 260.34 | 10 |
| 2024-06-27 | 265.00 | 265.00 | 265.00 | 265.00 | 263.82 | 10 |
| 2024-06-14 | 270.27 | 270.27 | 270.27 | 270.27 | 269.07 | 10 |
| 2024-06-13 | 273.50 | 273.50 | 273.50 | 273.50 | 272.28 | 10 |
| 2024-06-12 | 274.05 | 274.05 | 274.05 | 274.05 | 272.83 | 2 |
| 2024-06-10 | 275.94 | 275.94 | 275.94 | 275.94 | 274.71 | 4 |
| 2024-06-03 | 269.78 | 269.78 | 268.38 | 268.38 | 267.18 | 15 |
| 2024-05-31 | 269.45 | 269.65 | 269.45 | 269.65 | 268.45 | 100 |
| 2024-05-29 | 265.41 | 265.41 | 265.41 | 265.41 | 264.23 | 100 |
| 2024-05-21 | 282.46 | 282.46 | 282.46 | 282.46 | 281.20 | 20 |
| 2024-05-20 | 290.86 | 290.86 | 290.86 | 290.86 | 289.56 | 12 |
| 2024-05-17 | 285.00 | 292.61 | 285.00 | 292.61 | 291.31 | 21 |
| 2024-05-16 | 285.08 | 285.08 | 285.00 | 285.00 | 283.73 | 11 |
| 2024-05-15 | 260.51 | 285.08 | 260.51 | 285.08 | 283.81 | 2 |
| 2024-05-14 | 260.50 | 260.50 | 260.50 | 260.50 | 259.34 | 1 |
| 2024-05-07 | 260.50 | 260.50 | 260.50 | 260.50 | 259.34 | 8 |
| 2024-05-02 | 257.00 | 260.50 | 254.50 | 260.50 | 259.34 | 9 |
| 2024-04-25 | 261.04 | 261.04 | 257.66 | 257.66 | 256.51 | 21 |
| 2024-04-22 | 253.70 | 253.70 | 253.70 | 253.70 | 252.57 | 31 |
| 2024-04-18 | 254.25 | 254.25 | 254.25 | 254.25 | 253.12 | 1 |
| 2024-04-15 | 256.75 | 256.75 | 254.00 | 254.00 | 252.87 | 11 |
| 2024-04-12 | 250.90 | 250.90 | 250.90 | 250.90 | 249.78 | 1 |
| 2024-04-11 | 250.08 | 253.44 | 250.08 | 253.44 | 252.31 | 7 |
| 2024-04-10 | 244.75 | 245.12 | 243.75 | 243.75 | 242.66 | 4,000 |
| 2024-04-08 | 250.00 | 250.00 | 241.20 | 246.24 | 245.14 | 14 |
| 2024-04-05 | 243.60 | 243.60 | 243.60 | 243.60 | 242.51 | 6 |
| 2024-04-03 | 246.50 | 251.50 | 245.99 | 249.00 | 247.89 | 4,013 |
| 2024-04-01 | 225.08 | 237.82 | 225.08 | 237.82 | 236.76 | 2 |
| 2024-03-28 | 220.66 | 220.66 | 187.04 | 187.04 | 186.21 | 2 |
| 2024-03-26 | 223.30 | 223.74 | 223.30 | 223.74 | 222.74 | 282 |
| 2024-03-18 | 220.04 | 220.04 | 220.04 | 220.04 | 219.06 | 6 |
| 2024-03-14 | 220.44 | 220.44 | 218.24 | 218.24 | 217.27 | 8 |
| 2024-03-12 | 220.44 | 220.44 | 220.44 | 220.44 | 219.46 | 6 |
| 2024-03-08 | 216.10 | 216.10 | 216.10 | 216.10 | 215.14 | 2 |
| 2024-03-07 | 212.31 | 212.31 | 212.31 | 212.31 | 211.36 | 2 |
| 2024-03-06 | 211.68 | 213.57 | 211.68 | 212.31 | 211.36 | 31 |
| 2024-03-05 | 209.79 | 209.79 | 209.79 | 209.79 | 208.86 | 2 |
| 2024-03-04 | 211.96 | 211.96 | 211.96 | 211.96 | 211.02 | 1 |
| 2024-03-01 | 223.74 | 223.74 | 223.74 | 223.74 | 222.74 | 1 |
| 2024-02-29 | 225.79 | 226.90 | 225.06 | 225.06 | 224.06 | 10 |
| 2024-02-28 | 219.34 | 219.34 | 206.41 | 206.41 | 205.49 | 3 |
| 2024-02-27 | 221.71 | 221.71 | 217.35 | 217.35 | 216.38 | 2 |
| 2024-02-21 | 206.40 | 206.40 | 206.40 | 206.40 | 205.48 | 4 |
| 2024-02-20 | 206.00 | 206.00 | 206.00 | 206.00 | 205.08 | 20 |
| 2024-02-14 | 200.80 | 200.80 | 200.80 | 200.80 | 199.91 | 7 |
| 2024-02-08 | 194.30 | 194.30 | 194.30 | 194.30 | 193.43 | 4 |
| 2024-02-02 | 182.16 | 182.16 | 182.16 | 182.16 | 181.35 | 1 |
| 2024-02-01 | 183.24 | 183.24 | 183.24 | 183.24 | 182.42 | 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.