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 |
|---|---|---|---|---|---|
October 2025 | $75.11 | $75.68 | $73.13 | $73.32 | 5,161,565 |
September 2025 | $72.11 | $78.65 | $70.65 | $75.20 | 60,984,213 |
August 2025 | $61.26 | $75.69 | $58.44 | $73.75 | 72,743,760 |
July 2025 | $58.50 | $65.22 | $58.30 | $61.95 | 51,168,985 |
June 2025 | $62.85 | $64.00 | $55.70 | $58.64 | 56,941,550 |
May 2025 | $58.76 | $67.44 | $58.64 | $62.65 | 61,060,470 |
April 2025 | $63.25 | $64.14 | $51.35 | $58.99 | 104,298,019 |
March 2025 | $57.62 | $67.28 | $56.97 | $63.58 | 89,354,087 |
February 2025 | $70.94 | $73.20 | $55.33 | $56.41 | 97,417,140 |
January 2025 | $66.10 | $73.79 | $62.07 | $69.83 | 47,056,691 |
December 2024 | $65.32 | $76.81 | $64.39 | $68.33 | 65,903,892 |
November 2024 | $64.05 | $69.10 | $58.76 | $64.34 | 67,789,319 |
October 2024 | $59.50 | $69.33 | $57.27 | $64.09 | 115,125,111 |
September 2024 | $46.44 | $63.56 | $45.98 | $59.14 | 122,825,546 |
August 2024 | $41.87 | $47.83 | $38.05 | $46.91 | 84,357,381 |
July 2024 | $47.07 | $51.19 | $41.48 | $42.32 | 69,236,309 |
June 2024 | $51.64 | $52.42 | $46.28 | $46.77 | 66,725,965 |
May 2024 | $47.95 | $57.72 | $47.83 | $51.26 | 85,577,515 |
April 2024 | $44.51 | $51.64 | $44.49 | $48.03 | 80,123,243 |
March 2024 | $44.81 | $45.52 | $41.85 | $43.68 | 70,534,151 |
February 2024 | $37.00 | $47.22 | $36.40 | $44.25 | 93,522,621 |
January 2024 | $35.50 | $38.92 | $34.26 | $36.38 | 73,483,365 |
December 2023 | $34.26 | $35.95 | $32.26 | $35.84 | 71,736,997 |
November 2023 | $33.79 | $36.53 | $31.40 | $35.01 | 97,492,551 |
October 2023 | $34.88 | $35.69 | $31.84 | $33.84 | 97,359,325 |
