Trip.com ADR

TCOM
🏛️ uk →
75.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 34.12 34.35 33.95 36.30 0.0M
2022-12-29 34.81 34.81 34.81 36.30 0.0M
2022-12-28 35.51 35.61 34.87 36.30 0.0M
2022-12-23 36.30 36.30 36.30 36.30 0.0M
2022-12-22 35.27 35.28 34.76 36.30 0.0M
2022-12-21 34.50 34.99 34.49 36.30 0.1M
2022-12-20 33.93 34.32 33.93 36.30 0.0M
2022-12-19 34.86 34.86 34.46 36.30 0.0M
2022-12-16 35.26 35.81 34.91 36.30 0.0M
2022-12-15 34.74 35.74 34.68 36.30 0.0M
2022-12-14 34.36 34.83 34.36 36.30 0.0M
2022-12-13 34.10 34.22 33.75 36.30 0.0M
2022-12-12 36.30 36.30 36.30 36.30 0.0M
2022-12-09 33.16 33.43 33.16 36.30 0.0M
2022-12-08 34.05 34.05 33.71 36.30 0.0M
2022-12-07 31.41 32.07 31.41 36.30 0.0M
2022-12-06 32.57 32.95 32.57 36.30 0.0M
2022-12-05 33.54 33.54 32.19 36.30 0.0M
2022-12-02 31.90 32.47 31.90 36.30 0.0M
2022-12-01 31.09 31.19 31.09 36.30 0.0M
2022-11-30 31.29 32.12 31.00 36.30 0.1M
2022-11-29 29.00 29.27 28.81 36.30 0.0M
2022-11-28 27.19 28.26 27.19 36.30 0.0M
2022-11-25 25.94 25.94 25.76 36.30 0.0M
2022-11-24 36.30 36.30 36.30 36.30 0.0M
2022-11-23 26.85 26.85 26.85 36.30 0.0M
2022-11-22 26.64 26.82 26.21 36.30 0.0M
2022-11-21 27.24 28.40 27.13 36.30 0.0M
2022-11-18 29.17 29.17 29.17 36.30 0.3M
2022-11-17 28.41 29.52 28.41 36.30 0.0M
2022-11-16 29.00 29.58 28.83 36.30 0.0M
2022-11-15 27.72 31.10 27.72 36.30 0.0M
2022-11-14 28.67 28.67 28.15 36.30 0.1M
2022-11-11 29.54 30.14 29.07 36.30 0.0M
2022-11-10 26.81 27.13 26.81 36.30 0.0M
2022-11-09 25.23 25.23 25.23 36.30 0.0M
2022-11-08 26.73 27.46 26.73 36.30 0.0M
2022-11-07 28.04 28.04 27.33 36.30 0.0M
2022-11-04 28.15 28.16 27.88 36.30 0.0M
2022-11-03 25.13 26.24 25.13 36.30 0.0M
2022-11-02 25.29 25.94 25.29 36.30 0.0M
2022-11-01 22.63 25.24 22.63 36.30 0.1M
2022-10-31 36.30 36.30 36.30 36.30 0.0M
2022-10-28 22.39 22.39 22.01 36.30 0.1M
2022-10-27 23.60 23.66 23.44 36.30 0.0M
2022-10-26 22.79 23.59 22.79 36.30 0.0M
2022-10-25 21.34 22.38 21.31 36.30 0.0M
2022-10-24 23.94 23.94 19.32 36.30 0.0M
2022-10-21 23.69 23.69 23.69 36.30 0.0M
2022-10-20 23.33 24.07 23.33 36.30 0.0M
2022-10-19 22.98 22.98 22.59 36.30 0.0M
2022-10-18 24.96 24.96 24.50 36.30 0.0M
2022-10-17 24.86 24.86 24.86 36.30 0.0M
2022-10-14 24.98 24.98 23.95 36.30 0.0M
2022-10-13 23.10 23.10 23.10 36.30 0.0M
2022-10-12 24.02 24.02 23.61 36.30 0.0M
2022-10-11 25.68 25.68 23.21 36.30 0.0M
2022-10-10 27.08 27.08 26.37 36.30 0.0M
2022-10-07 28.29 28.29 28.29 36.30 0.0M
2022-10-06 29.94 29.94 29.72 36.30 0.0M
2022-10-05 29.25 30.35 29.25 36.30 0.0M
2022-10-04 28.46 28.59 28.46 36.30 0.0M
2022-10-03 27.13 27.48 27.07 36.30 0.0M
2022-09-30 26.72 27.52 26.72 36.30 0.0M
2022-09-29 27.01 27.32 26.96 36.30 0.1M
2022-09-28 27.26 28.50 27.26 36.30 0.0M
2022-09-27 28.31 28.52 27.85 36.30 0.0M
2022-09-26 27.88 28.06 27.45 36.30 0.0M
2022-09-23 26.06 26.19 25.42 36.30 0.0M
2022-09-22 25.09 26.46 25.09 36.30 0.0M
2022-09-21 25.89 25.89 24.70 36.30 0.0M
2022-09-20 26.83 27.62 26.83 36.30 0.1M
2022-09-16 25.51 25.51 23.88 36.30 0.0M
2022-09-15 26.04 26.49 26.04 36.30 0.0M
2022-09-14 25.55 25.84 25.48 36.30 0.0M
2022-09-13 36.30 36.30 36.30 36.30 0.0M
2022-09-12 25.80 26.36 25.80 36.30 0.0M
2022-09-09 25.10 25.60 25.10 36.30 0.0M
2022-09-08 24.46 25.09 24.41 36.30 0.2M
2022-09-07 24.84 24.84 24.84 36.30 0.0M
2022-09-06 24.82 24.87 24.82 36.30 0.0M
2022-09-05 36.30 36.30 36.30 36.30 0.0M
2022-09-02 25.65 25.65 25.57 36.30 0.0M
2022-09-01 24.78 24.94 24.59 36.30 0.0M
2022-08-31 25.52 25.52 25.52 36.30 0.0M
2022-08-30 26.49 27.48 25.08 36.30 0.0M
2022-08-26 28.89 29.16 28.68 36.30 0.0M
2022-08-25 28.75 29.12 28.42 36.30 0.0M
2022-08-24 26.83 28.05 26.61 36.30 0.0M
2022-08-23 27.03 27.06 26.58 36.30 0.0M
2022-08-22 25.96 26.87 25.96 36.30 0.0M
2022-08-19 25.93 25.93 25.93 36.30 0.0M
2022-08-18 36.30 36.30 36.30 36.30 0.0M
2022-08-17 26.39 26.39 26.24 36.30 0.0M
2022-08-16 26.57 26.59 26.53 36.30 0.0M
2022-08-15 26.46 26.46 26.00 36.30 0.0M
2022-08-12 25.30 25.30 25.30 36.30 0.0M
2022-08-11 26.09 26.83 26.09 36.30 0.0M
2022-08-10 25.50 25.73 25.50 36.30 0.0M
2022-08-09 25.42 25.42 25.42 36.30 0.1M
2022-08-08 26.52 26.52 25.55 36.30 0.0M
2022-08-05 26.09 26.69 26.09 36.30 0.0M
2022-08-04 27.33 27.37 26.54 36.30 0.0M
2022-08-03 25.26 25.51 25.26 36.30 0.0M
2022-08-02 24.43 25.64 24.43 36.30 0.0M
2022-08-01 25.63 25.63 24.73 36.30 0.0M
2022-07-29 25.67 25.67 25.65 36.30 0.0M
2022-07-28 26.26 26.26 24.92 36.30 0.0M
2022-07-27 26.20 26.20 26.17 36.30 0.0M
2022-07-26 26.99 26.99 26.99 36.30 0.0M
2022-07-25 26.60 26.83 26.60 36.30 0.0M
2022-07-22 27.04 27.04 26.71 36.30 0.0M
2022-07-21 26.52 26.84 26.52 36.30 0.0M
2022-07-20 26.84 27.08 26.61 36.30 0.0M
2022-07-19 25.70 27.00 25.70 36.30 0.0M
2022-07-18 26.26 26.27 25.64 36.30 0.0M
2022-07-15 24.86 24.99 24.86 36.30 0.0M
2022-07-14 25.83 26.07 25.28 36.30 0.0M
2022-07-13 24.59 26.19 24.58 36.30 0.0M
2022-07-12 24.51 24.82 24.46 36.30 0.0M
2022-07-11 26.16 26.16 24.00 36.30 0.0M
2022-07-08 26.63 26.63 25.84 36.30 0.0M
2022-07-07 25.69 26.55 25.53 36.30 0.0M
2022-07-06 26.00 26.11 24.52 36.30 0.0M
2022-07-05 26.65 26.71 25.79 36.30 0.0M
2022-07-04 36.30 36.30 36.30 36.30 0.0M
2022-07-01 27.00 27.53 27.00 36.30 0.0M
2022-06-30 27.90 27.90 26.26 36.30 0.0M
2022-06-29 28.08 28.90 27.11 36.30 0.0M
2022-06-28 27.98 29.29 27.11 36.30 0.1M
2022-06-27 24.74 24.97 24.05 36.30 0.0M
2022-06-24 23.57 23.83 23.45 36.30 0.0M
2022-06-23 23.35 23.35 22.29 36.30 0.0M
2022-06-22 23.32 23.32 23.32 36.30 0.0M
2022-06-21 22.25 23.05 22.25 36.30 0.1M
2022-06-20 36.30 36.30 36.30 36.30 0.0M
2022-06-17 21.49 21.62 21.17 36.30 0.0M
2022-06-16 20.75 20.91 20.71 36.30 0.0M
2022-06-15 22.32 22.38 22.01 36.30 0.0M
2022-06-14 21.22 22.50 21.22 36.30 0.0M
2022-06-13 21.36 21.36 20.63 36.30 0.0M
2022-06-10 23.01 23.19 22.63 36.30 0.0M
2022-06-09 23.86 23.99 23.08 36.30 0.0M
2022-06-08 23.61 25.44 23.61 36.30 0.0M
2022-06-07 23.05 23.05 22.76 36.30 0.0M
2022-06-06 23.30 23.47 22.92 36.30 0.0M
2022-06-01 22.06 22.06 21.58 36.30 0.0M
2022-05-31 22.05 22.38 21.79 36.30 0.0M
2022-05-30 36.30 36.30 36.30 36.30 0.0M
2022-05-27 21.23 21.23 20.99 36.30 0.0M
2022-05-26 19.97 21.29 19.97 36.30 0.0M
2022-05-25 19.67 19.79 19.40 36.30 0.1M
2022-05-24 19.80 19.80 18.98 36.30 0.1M
2022-05-23 20.85 21.58 20.18 36.30 0.0M
2022-05-20 21.65 21.67 21.21 36.30 0.0M
2022-05-19 21.55 21.55 21.26 36.30 0.0M
2022-05-18 21.29 22.01 21.29 36.30 0.0M
2022-05-17 22.42 22.42 21.86 36.30 0.1M
2022-05-16 21.19 21.71 20.95 36.30 0.0M
2022-05-13 19.95 20.91 19.95 36.30 0.0M
2022-05-12 19.99 19.99 19.00 36.30 0.1M
2022-05-11 20.30 20.99 20.28 36.30 0.0M
2022-05-10 20.42 20.42 19.41 36.30 0.0M
2022-05-09 20.57 20.57 19.80 36.30 0.0M
2022-05-06 21.89 21.89 21.29 36.30 0.0M
2022-05-05 21.93 22.30 21.93 36.30 0.0M
2022-05-04 22.90 23.09 22.90 36.30 0.0M
2022-05-03 24.15 24.45 24.15 36.30 0.0M
2022-04-29 23.80 24.73 23.80 36.30 0.0M
2022-04-28 36.30 36.30 36.30 36.30 0.0M
2022-04-27 36.30 36.30 36.30 36.30 0.0M
2022-04-26 36.30 36.30 36.30 36.30 0.0M
2022-04-25 20.66 21.01 20.27 36.30 0.0M
2022-04-22 22.28 22.28 22.25 36.30 0.0M
2022-04-21 21.84 21.84 21.46 36.30 0.0M
2022-04-20 36.30 36.30 36.30 36.30 0.0M
2022-04-19 22.58 22.58 22.58 36.30 0.0M
2022-04-14 23.43 23.43 23.43 36.30 0.0M
2022-04-13 22.42 22.73 22.42 36.30 0.0M
2022-04-12 22.51 22.89 22.38 36.30 0.0M
2022-04-11 21.67 21.82 21.44 36.30 0.0M
2022-04-08 22.44 22.44 22.44 36.30 0.0M
2022-04-07 22.83 22.83 22.53 36.30 0.0M
2022-04-06 23.24 23.24 23.22 36.30 0.0M
2022-04-05 23.65 23.65 23.33 36.30 0.0M
2022-04-04 24.83 25.00 24.53 36.30 0.0M
2022-04-01 24.68 25.30 24.34 36.30 0.0M
2022-03-31 23.48 23.48 22.96 36.30 0.0M
2022-03-30 24.00 24.02 23.71 36.30 0.0M
2022-03-29 24.84 25.27 24.80 36.30 0.0M
2022-03-28 22.62 23.47 22.62 36.30 0.0M
2022-03-25 23.80 23.80 22.00 36.30 0.0M
2022-03-24 25.03 25.27 23.36 36.30 0.0M
2022-03-23 23.43 24.57 23.43 36.30 0.0M
2022-03-22 23.82 24.86 23.77 36.30 0.0M
2022-03-21 21.96 22.05 21.07 36.30 0.0M
2022-03-18 22.27 23.85 22.27 36.30 0.0M
2022-03-17 22.23 22.66 21.68 36.30 0.0M
2022-03-16 22.68 24.01 21.80 36.30 0.0M
2022-03-15 15.99 17.83 15.65 36.30 0.0M
2022-03-14 17.19 18.46 15.63 36.30 0.0M
2022-03-11 19.98 21.88 19.67 36.30 0.0M
2022-03-10 21.19 22.30 20.99 36.30 0.0M
2022-03-09 23.97 23.97 23.97 36.30 0.0M
2022-03-08 22.42 23.49 21.88 36.30 0.0M
2022-03-07 23.88 24.12 22.62 36.30 0.0M
2022-03-04 26.44 26.44 25.18 36.30 0.0M
2022-03-03 28.20 28.20 26.84 36.30 0.0M
2022-03-02 26.67 28.00 26.67 36.30 0.0M
2022-03-01 25.80 26.06 25.80 36.30 0.0M
2022-02-28 26.96 26.96 26.26 36.30 0.0M
2022-02-25 26.59 26.94 26.39 36.30 0.0M
2022-02-24 25.68 26.14 25.68 36.30 0.0M
2022-02-23 27.00 27.99 26.16 36.30 0.0M
2022-02-22 27.93 28.00 27.27 36.30 0.0M
2022-02-21 36.30 36.30 36.30 36.30 0.0M
2022-02-18 29.12 29.12 29.12 36.30 0.0M
2022-02-17 30.23 30.23 29.89 36.30 0.0M
2022-02-16 30.04 30.04 29.75 36.30 0.0M
2022-02-15 30.18 30.64 30.18 36.30 0.0M
2022-02-14 28.65 29.51 28.65 36.30 0.0M
2022-02-11 29.98 30.29 29.20 36.30 0.0M
2022-02-10 29.50 30.09 29.50 36.30 0.0M
2022-02-09 29.54 29.64 29.54 36.30 0.0M
2022-02-08 27.50 28.27 27.50 36.30 0.0M
2022-02-07 26.70 27.69 26.70 36.30 0.0M
2022-02-04 26.72 26.85 26.55 36.30 0.0M
2022-02-03 26.00 26.17 25.87 36.30 0.0M
2022-02-02 27.06 27.20 26.59 36.30 0.8M
2022-02-01 26.79 26.96 26.51 36.30 0.0M
2022-01-31 25.38 26.61 25.38 36.30 0.0M
2022-01-28 24.39 24.45 23.80 36.30 0.0M
2022-01-27 25.70 25.70 24.58 36.30 0.0M
2022-01-26 26.05 26.05 25.73 36.30 0.0M
2022-01-25 25.14 25.60 25.14 36.30 0.0M
2022-01-24 25.16 25.94 24.40 36.30 0.0M
2022-01-21 25.76 26.47 25.58 36.30 0.0M
2022-01-20 23.47 26.24 23.47 36.30 0.0M
2022-01-19 23.82 24.02 23.72 36.30 0.0M
2022-01-18 23.57 23.57 23.49 36.30 0.0M
2022-01-17 36.30 36.30 36.30 36.30 0.0M
2022-01-14 24.33 24.33 24.07 36.30 0.1M
2022-01-13 24.64 24.89 24.49 36.30 0.0M
2022-01-12 24.90 24.97 24.45 36.30 0.0M
2022-01-11 23.78 24.14 23.46 36.30 0.0M
2022-01-10 25.37 25.37 23.22 36.30 0.0M
2022-01-07 25.42 25.72 24.91 36.30 0.0M
2022-01-06 25.15 25.65 25.10 36.30 0.0M
2022-01-05 25.04 25.41 25.04 36.30 0.0M
2022-01-04 25.21 25.65 25.02 36.30 0.0M