TCOM Quote, Trading Chart, Trip.com Group Limited

home / stock / tcom / tcom quote

Stock Information
Company Name: Trip.com Group Limited
Stock Symbol: TCOM
Market: NYSE
Website: ctrip.com
Menu
TCOM TCOM Quote TCOM Short TCOM News TCOM Articles TCOM Message Board
Get TCOM Alerts

News, Short Squeeze, Breakout and More Instantly...
TCOM Quote
Last:$34.31
Change Percent:1.54%
Open:$34.13
Previous Close:$34.31
High:$34.6899
Low:$33.84
Volume:5,872,168
Last Trade Date Time:02/12/2020 04:43:57 pm
Quotes are delayed by 15 to 20 minutes.
TCOM Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$34.13
Close:$34.31
High:$34.6899
Low:$33.84
Volume:5,872,168
Date:2020-02-11
Open:$33.01
Close:$33.79
High:$34.16
Low:$33.01
Volume:6,104,534
Date:2020-02-10
Open:$33.50
Close:$32.66
High:$33.56
Low:$32.41
Volume:7,258,455
Date:2020-02-07
Open:$33.59
Close:$33.87
High:$33.97
Low:$33.015
Volume:5,357,388
Date:2020-02-06
Open:$34.05
Close:$34.07
High:$34.41
Low:$33.38
Volume:6,905,088
Date:2020-02-05
Open:$35.00
Close:$33.93
High:$35.10
Low:$33.14
Volume:6,999,588
Date:2020-02-04
Open:$33.02
Close:$34.10
High:$34.27
Low:$32.83
Volume:8,465,641
Date:2020-02-03
Open:$32.12
Close:$32.34
High:$33.26
Low:$31.52
Volume:8,130,260
Date:2020-01-31
Open:$32.51
Close:$32.13
High:$32.95
Low:$31.82
Volume:9,150,329
Date:2020-01-30
Open:$31.89
Close:$33.16
High:$33.23
Low:$31.60
Volume:8,352,346
Date:2020-01-29
Open:$33.60
Close:$32.86
High:$33.60
Low:$32.40
Volume:7,070,384
Date:2020-01-28
Open:$32.06
Close:$32.95
High:$33.32
Low:$31.485
Volume:11,229,072
Date:2020-01-27
Open:$28.97
Close:$31.45
High:$32.76
Low:$28.92
Volume:21,260,591
Date:2020-01-24
Open:$33.125
Close:$31.90
High:$33.35
Low:$31.50
Volume:13,431,711
Date:2020-01-23
Open:$33.66
Close:$34.26
High:$34.38
Low:$33.13
Volume:9,310,865
Date:2020-01-22
Open:$35.71
Close:$34.45
High:$36.29
Low:$34.43
Volume:15,743,516
Date:2020-01-21
Open:$34.56
Close:$35.86
High:$35.91
Low:$33.57
Volume:24,131,622
Date:2020-01-20
Open:$38.60
Close:$38.94
High:$38.95
Low:$38.12
Volume:6,914,035
Date:2020-01-17
Open:$38.60
Close:$38.94
High:$38.95
Low:$38.12
Volume:6,902,787
Date:2020-01-16
Open:$38.15
Close:$38.45
High:$38.45
Low:$37.53
Volume:5,091,446