The highest closing price for Trip Group Ltd ADR (TCOM) last month was $75.06, on December 9. It was up 4.6% for the month. The latest price is $64.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $69.78 | $69.97 | $68.60 | $68.66 | 1,093,220 |
December 30 2024 | $69.22 | $69.33 | $68.50 | $68.61 | 2,033,743 |
December 27 2024 | $71.48 | $71.65 | $70.51 | $70.59 | 2,185,206 |
December 26 2024 | $72.30 | $73.38 | $72.23 | $73.06 | 1,472,332 |
December 24 2024 | $72.71 | $72.99 | $72.18 | $72.31 | 1,038,485 |
December 23 2024 | $72.10 | $73.08 | $71.61 | $73.02 | 1,802,402 |
December 20 2024 | $70.99 | $72.80 | $70.37 | $72.44 | 2,127,223 |
December 19 2024 | $71.79 | $72.60 | $71.00 | $72.57 | 2,416,838 |
December 18 2024 | $73.71 | $74.09 | $71.36 | $71.51 | 2,692,934 |
December 17 2024 | $73.25 | $74.70 | $72.24 | $74.61 | 3,720,879 |
December 16 2024 | $71.91 | $72.67 | $71.32 | $72.56 | 3,464,614 |
December 13 2024 | $72.32 | $72.80 | $71.69 | $72.55 | 2,931,077 |
December 12 2024 | $74.74 | $75.39 | $74.06 | $74.08 | 3,302,917 |
December 11 2024 | $71.63 | $72.84 | $71.37 | $72.81 | 2,540,032 |
December 10 2024 | $72.16 | $73.27 | $71.58 | $72.00 | 4,265,153 |
December 09 2024 | $74.70 | $77.18 | $74.60 | $75.06 | 7,801,851 |
December 06 2024 | $69.09 | $69.60 | $68.43 | $69.07 | 4,401,381 |
December 05 2024 | $66.30 | $67.53 | $66.30 | $67.21 | 3,073,471 |
December 04 2024 | $67.32 | $67.73 | $65.74 | $66.88 | 4,834,854 |
December 03 2024 | $66.00 | $68.60 | $65.87 | $68.03 | 6,016,424 |
December 02 2024 | $65.64 | $65.85 | $64.70 | $65.25 | 2,688,856 |
Daily pricing data for Trip Group Ltd ADR dates back to 12/9/2003, and may be incomplete.
