Trip Group Ltd ADR (TCOM) went public on December 9, 2003, when it opened at a split-adjusted price of $1.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $66.42 | $67.86 | $64.68 | $65.00 | 11,378,102 |
December 2024 | $65.64 | $77.18 | $64.70 | $68.66 | 65,903,892 |
November 2024 | $64.36 | $69.44 | $59.05 | $64.65 | 67,789,319 |
October 2024 | $59.79 | $69.67 | $57.55 | $64.40 | 115,125,111 |
September 2024 | $46.67 | $63.87 | $46.20 | $59.43 | 122,825,546 |
August 2024 | $42.07 | $48.06 | $38.23 | $47.14 | 84,357,381 |
July 2024 | $47.30 | $51.44 | $41.69 | $42.53 | 69,236,309 |
June 2024 | $51.89 | $52.67 | $46.50 | $47.00 | 66,725,965 |
May 2024 | $48.18 | $58.00 | $48.06 | $51.51 | 85,577,515 |
April 2024 | $44.73 | $51.89 | $44.71 | $48.26 | 80,123,243 |
March 2024 | $45.03 | $45.74 | $42.05 | $43.89 | 70,534,151 |
February 2024 | $37.18 | $47.45 | $36.58 | $44.47 | 93,522,621 |
January 2024 | $35.67 | $39.11 | $34.42 | $36.56 | 73,483,365 |
December 2023 | $34.43 | $36.12 | $32.42 | $36.01 | 71,736,997 |
November 2023 | $33.95 | $36.71 | $31.55 | $35.18 | 97,492,551 |
October 2023 | $35.05 | $35.87 | $31.99 | $34.00 | 97,359,325 |
September 2023 | $40.00 | $40.90 | $34.69 | $34.97 | 87,894,670 |
August 2023 | $40.32 | $43.59 | $36.82 | $39.31 | 85,740,070 |
July 2023 | $35.56 | $41.21 | $33.42 | $41.04 | 70,091,659 |
June 2023 | $30.81 | $37.91 | $30.77 | $35.00 | 112,458,754 |
May 2023 | $35.30 | $35.67 | $30.70 | $31.58 | 119,414,959 |
April 2023 | $37.72 | $38.47 | $34.34 | $35.51 | 64,348,224 |
March 2023 | $37.29 | $39.53 | $34.90 | $37.67 | 128,469,356 |
February 2023 | $37.91 | $39.22 | $34.39 | $35.55 | 85,563,015 |
January 2023 | $35.01 | $40.17 | $34.96 | $36.76 | 99,758,398 |
