The highest closing price for Trip Group Ltd ADR (TCOM) last month was $73.50, on January 30. It was up 5.6% for the month. The latest price is $67.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $73.00 | $73.02 | $70.11 | $70.17 | 2,130,121 |
January 30 2025 | $71.24 | $74.15 | $71.24 | $73.50 | 1,313,479 |
January 29 2025 | $72.26 | $72.82 | $71.05 | $71.29 | 1,137,718 |
January 28 2025 | $69.72 | $71.45 | $68.86 | $71.44 | 1,191,988 |
January 27 2025 | $70.85 | $71.05 | $69.02 | $70.00 | 2,384,099 |
January 24 2025 | $69.88 | $71.66 | $69.38 | $71.52 | 2,715,604 |
January 23 2025 | $67.19 | $68.20 | $66.65 | $68.00 | 1,952,456 |
January 22 2025 | $67.83 | $68.07 | $66.03 | $66.87 | 2,340,409 |
January 21 2025 | $69.22 | $69.39 | $68.29 | $68.96 | 3,065,204 |
January 17 2025 | $66.59 | $68.69 | $66.35 | $67.16 | 2,863,592 |
January 16 2025 | $65.34 | $65.86 | $64.87 | $65.81 | 2,149,019 |
January 15 2025 | $65.32 | $65.35 | $64.60 | $65.02 | 1,860,027 |
January 14 2025 | $64.95 | $65.10 | $63.95 | $64.40 | 1,951,365 |
January 13 2025 | $63.63 | $64.52 | $63.37 | $63.71 | 2,292,429 |
January 10 2025 | $63.50 | $63.58 | $62.37 | $63.15 | 3,135,786 |
January 08 2025 | $65.41 | $65.74 | $64.37 | $64.90 | 3,195,293 |
January 07 2025 | $65.46 | $65.88 | $64.88 | $65.00 | 2,591,458 |
January 06 2025 | $67.69 | $67.86 | $65.30 | $65.34 | 2,513,507 |
January 03 2025 | $66.00 | $67.65 | $66.00 | $67.60 | 3,104,994 |
January 02 2025 | $66.42 | $66.82 | $64.68 | $64.77 | 3,168,143 |
Daily pricing data for Trip Group Ltd ADR dates back to 12/9/2003, and may be incomplete.
