Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 100 |
| 2026-10-16 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2 |
| 2026-10-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-10-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-10-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-10-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-10-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-10-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1 |
| 2026-10-07 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 0 |
| 2026-10-06 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 0 |
| 2026-10-05 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 0 |
| 2026-10-02 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 1 |
| 2026-10-01 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-30 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-29 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-28 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-25 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-24 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-23 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-22 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-21 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-18 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-17 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-16 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-15 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-09-14 | 202.40 | 202.40 | 201.20 | 201.20 | 201.20 | 110 |
| 2026-09-11 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 0 |
| 2026-09-10 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 50 |
| 2026-09-09 | 209.37 | 209.37 | 209.37 | 209.37 | 209.37 | 0 |
| 2026-09-08 | 209.37 | 209.37 | 209.37 | 209.37 | 209.37 | 0 |
| 2026-09-07 | 209.37 | 209.37 | 209.37 | 209.37 | 209.37 | 0 |
| 2026-09-04 | 209.37 | 209.37 | 209.37 | 209.37 | 209.37 | 40 |
| 2026-09-03 | 226.32 | 226.32 | 226.32 | 226.32 | 226.32 | 0 |
| 2026-09-02 | 226.32 | 226.32 | 226.32 | 226.32 | 226.32 | 0 |
| 2026-09-01 | 228.62 | 228.62 | 226.32 | 226.32 | 226.32 | 56 |
| 2026-08-31 | 230.23 | 230.23 | 230.23 | 230.23 | 230.23 | 0 |
| 2026-08-28 | 230.23 | 230.23 | 230.23 | 230.23 | 230.23 | 0 |
| 2026-08-27 | 230.46 | 230.46 | 230.23 | 230.23 | 230.23 | 66 |
| 2026-08-26 | 238.32 | 238.32 | 238.32 | 238.32 | 238.32 | 0 |
| 2026-08-25 | 238.32 | 238.32 | 238.32 | 238.32 | 238.32 | 0 |
| 2026-08-24 | 238.32 | 238.32 | 238.32 | 238.32 | 238.32 | 0 |
| 2026-08-21 | 238.32 | 238.32 | 238.32 | 238.32 | 238.32 | 1 |
| 2026-08-20 | 240.35 | 240.35 | 240.35 | 240.35 | 240.35 | 1 |
| 2026-08-19 | 240.35 | 240.35 | 240.35 | 240.35 | 240.35 | 1 |
| 2026-08-18 | 236.16 | 236.16 | 236.16 | 236.16 | 236.16 | 0 |
| 2026-08-17 | 236.16 | 236.16 | 236.16 | 236.16 | 236.16 | 0 |
| 2026-08-14 | 236.16 | 236.16 | 236.16 | 236.16 | 236.16 | 0 |
| 2026-08-13 | 236.16 | 236.16 | 236.16 | 236.16 | 236.16 | 1 |
| 2026-08-12 | 236.40 | 236.40 | 236.16 | 236.16 | 236.16 | 111 |
| 2026-08-11 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 0 |
| 2026-08-10 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 1 |
| 2026-08-07 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 0 |
| 2026-08-06 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 0 |
| 2026-08-05 | 236.16 | 236.16 | 235.20 | 235.20 | 235.20 | 2 |
| 2026-08-04 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-08-03 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-07-31 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-07-30 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-07-29 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 1 |
| 2026-07-28 | 232.76 | 232.76 | 232.76 | 232.76 | 232.76 | 40 |
Page 1 of 2 · 64 trading daysOlder →
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.