The closing price for Trip Group Ltd ADR (TCOM) in September 2013 was $29.04, on September 30, 2013. It was up 24.9% for the month. The latest price is $70.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2013 | $27.68 | $29.35 | $27.50 | $29.04 | 4,394,374 |
September 27 2013 | $28.14 | $28.60 | $27.82 | $28.32 | 3,473,024 |
September 26 2013 | $27.79 | $28.21 | $27.38 | $28.20 | 3,152,492 |
September 25 2013 | $26.59 | $27.89 | $26.05 | $27.64 | 9,539,538 |
September 24 2013 | $25.45 | $25.91 | $25.23 | $25.56 | 4,089,848 |
September 23 2013 | $24.80 | $25.71 | $24.72 | $25.39 | 3,546,816 |
September 20 2013 | $25.24 | $25.35 | $24.78 | $24.96 | 3,073,406 |
September 19 2013 | $24.89 | $25.37 | $24.63 | $25.16 | 2,335,924 |
September 18 2013 | $24.23 | $25.36 | $24.23 | $25.02 | 5,472,744 |
September 17 2013 | $24.21 | $24.83 | $24.13 | $24.41 | 2,152,096 |
September 16 2013 | $24.63 | $24.87 | $24.28 | $24.38 | 3,391,164 |
September 13 2013 | $24.70 | $24.85 | $23.98 | $24.11 | 3,551,870 |
September 12 2013 | $24.96 | $25.15 | $24.40 | $24.63 | 3,015,986 |
September 11 2013 | $24.58 | $25.19 | $24.42 | $25.05 | 6,292,296 |
September 10 2013 | $23.64 | $24.61 | $23.55 | $24.54 | 4,929,800 |
September 09 2013 | $23.68 | $23.78 | $23.17 | $23.45 | 2,379,628 |
September 06 2013 | $23.64 | $23.64 | $23.16 | $23.40 | 2,647,136 |
September 05 2013 | $23.64 | $23.80 | $23.43 | $23.46 | 3,597,000 |
September 04 2013 | $23.23 | $23.62 | $22.95 | $23.54 | 3,395,372 |
September 03 2013 | $23.25 | $23.31 | $22.76 | $23.14 | 5,086,022 |
Daily pricing data for Trip Group Ltd ADR dates back to 12/9/2003, and may be incomplete.
