The closing price for Trip Group Ltd ADR (TCOM) in 2013 was $24.81, on December 31, 2013. It was up 111.1% for the year. The latest price is $66.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $25.61 | $25.73 | $24.47 | $24.81 | 7,535,554 |
December 30 2013 | $26.35 | $26.47 | $25.24 | $25.61 | 5,255,016 |
December 27 2013 | $25.28 | $26.47 | $25.21 | $26.28 | 4,688,292 |
December 26 2013 | $25.40 | $25.64 | $25.04 | $25.17 | 1,898,290 |
December 24 2013 | $25.57 | $25.81 | $24.83 | $25.48 | 2,736,908 |
December 23 2013 | $24.43 | $25.58 | $24.12 | $25.31 | 5,080,906 |
December 20 2013 | $23.67 | $24.45 | $23.32 | $24.34 | 5,223,364 |
December 19 2013 | $24.01 | $24.25 | $23.66 | $23.83 | 3,069,278 |
December 18 2013 | $23.98 | $24.49 | $23.72 | $24.20 | 5,320,478 |
December 17 2013 | $23.83 | $24.14 | $23.60 | $23.97 | 4,415,544 |
December 16 2013 | $23.75 | $24.14 | $23.48 | $23.77 | 4,604,702 |
December 13 2013 | $23.41 | $24.03 | $23.08 | $23.67 | 4,260,880 |
December 12 2013 | $23.54 | $23.92 | $23.00 | $23.02 | 4,646,722 |
December 11 2013 | $24.56 | $25.13 | $23.38 | $23.42 | 5,100,636 |
December 10 2013 | $23.75 | $24.87 | $23.48 | $24.60 | 6,990,814 |
December 09 2013 | $23.50 | $23.60 | $23.07 | $23.37 | 7,602,724 |
December 06 2013 | $23.79 | $24.00 | $23.25 | $23.70 | 4,288,800 |
December 05 2013 | $23.51 | $23.90 | $23.10 | $23.76 | 6,266,078 |
December 04 2013 | $23.50 | $23.76 | $23.17 | $23.72 | 4,849,698 |
December 03 2013 | $23.56 | $24.07 | $23.56 | $23.75 | 4,925,370 |
December 02 2013 | $23.80 | $23.80 | $23.06 | $23.64 | 4,822,706 |
November 29 2013 | $24.02 | $24.35 | $23.75 | $23.89 | 3,296,848 |
November 27 2013 | $23.71 | $23.98 | $23.33 | $23.69 | 4,383,446 |
November 26 2013 | $22.47 | $23.74 | $22.24 | $23.38 | 6,093,088 |
November 25 2013 | $23.00 | $23.19 | $22.43 | $22.56 | 5,740,602 |
Daily pricing data for Trip Group Ltd ADR dates back to 12/9/2003, and may be incomplete.
