Trip.com Group Limited - American Depositary Shares (TCOM)

Historical Prices For Trip.com Group Limited - American Depositary Shares (TCOM)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	62.39	62.41	61.12	61.20	3,777,438	61.20
4/02/2025	63.08	63.84	62.53	63.58	1,583,574	63.58
4/01/2025	63.25	64.14	62.47	63.17	2,728,513	63.17
3/31/2025	63.04	63.96	62.60	63.58	2,478,323	63.58
3/28/2025	64.80	65.18	62.64	62.68	2,473,872	62.68
3/27/2025	64.17	65.69	64.01	65.18	2,254,073	65.18
3/26/2025	63.46	63.90	62.50	63.11	2,237,163	63.11
3/25/2025	63.19	63.71	62.73	63.67	3,324,501	63.67
3/24/2025	65.15	65.23	63.45	63.91	3,916,748	63.91
3/21/2025	63.21	64.26	62.69	64.23	4,119,732	64.23
3/20/2025	64.49	64.85	63.73	64.53	3,207,721	64.53
3/19/2025	66.90	67.28	65.77	67.00	3,928,071	67.00
3/18/2025	66.54	67.10	65.71	66.09	3,537,199	66.09
3/17/2025	62.51	66.73	62.30	66.67	6,346,544	66.67
3/14/2025	62.64	63.50	61.98	62.03	2,490,123	61.73
3/13/2025	61.05	61.17	60.10	60.80	3,151,900	60.51
3/12/2025	60.50	61.63	59.32	61.62	4,460,151	61.32
3/11/2025	62.34	62.60	60.40	61.59	4,726,707	61.29
3/10/2025	63.05	64.19	62.02	62.22	4,797,969	61.92
3/07/2025	63.57	64.44	62.30	63.83	7,695,945	63.52
3/06/2025	63.90	64.84	63.13	63.52	7,130,264	63.21
3/05/2025	60.78	64.11	60.68	64.01	7,478,532	63.70
3/04/2025	57.59	60.26	57.25	59.36	5,326,542	59.07
3/03/2025	57.90	60.19	57.80	57.81	4,786,092	57.53
2/28/2025	55.72	57.95	55.69	56.68	5,565,246	56.41
2/27/2025	57.63	58.22	56.81	57.20	7,837,878	56.92
2/26/2025	60.81	60.93	58.36	58.61	12,347,651	58.33
2/25/2025	59.03	59.11	55.60	57.30	17,801,023	57.02
2/24/2025	67.40	67.41	64.51	64.66	6,054,669	64.35
2/21/2025	67.25	68.47	66.15	67.02	6,201,591	66.70
2/20/2025	66.37	67.21	63.70	66.11	5,870,614	65.79
2/19/2025	67.64	67.68	66.27	66.68	1,987,487	66.36
2/18/2025	68.10	68.22	66.17	67.17	4,001,809	66.85
2/14/2025	72.06	72.14	68.86	69.25	4,309,291	68.92
2/13/2025	67.19	69.79	67.19	69.74	2,615,453	69.40
2/12/2025	66.25	68.44	64.85	68.06	3,346,238	67.73
2/11/2025	65.66	67.13	62.87	65.69	2,868,048	65.37
2/10/2025	70.00	70.25	67.56	68.39	2,781,926	68.06
2/07/2025	68.74	69.79	68.22	69.22	3,309,521	68.89
2/06/2025	70.00	70.00	67.92	68.53	2,485,718	68.20
2/05/2025	68.95	69.83	68.39	68.82	3,092,612	68.49
2/04/2025	73.36	73.56	71.18	71.27	2,294,865	70.93
2/03/2025	71.28	73.42	70.19	72.03	2,686,399	71.68
1/31/2025	73.00	73.02	70.11	70.17	2,130,121	69.83
1/30/2025	71.24	74.15	71.24	73.50	1,312,674	73.14
1/29/2025	72.26	72.82	71.05	71.29	1,137,409	70.95
1/28/2025	69.72	71.45	68.86	71.44	1,191,951	71.09
1/27/2025	70.85	71.05	69.02	70.00	2,383,863	69.66
1/24/2025	69.88	71.66	69.38	71.52	2,715,605	71.17
1/23/2025	67.19	68.20	66.65	68.00	1,951,058	67.67
1/22/2025	67.83	68.07	66.03	66.87	2,335,275	66.55
1/21/2025	69.22	69.39	68.29	68.96	3,064,944	68.63
1/17/2025	66.59	68.69	66.35	67.16	2,863,593	66.84
1/16/2025	65.34	65.86	64.87	65.81	2,159,314	65.49
1/15/2025	65.32	65.35	64.60	65.02	1,859,807	64.71
1/14/2025	64.95	65.10	63.95	64.40	1,951,311	64.09
1/13/2025	63.63	64.52	63.37	63.71	2,291,697	63.40
1/10/2025	63.50	63.58	62.37	63.15	3,135,786	62.84
1/08/2025	65.41	65.74	64.37	64.90	3,195,293	64.59
1/07/2025	65.46	65.88	64.88	65.00	2,591,177	64.69
1/06/2025	67.69	67.86	65.30	65.34	2,513,298	65.02