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
2023-12-29 35.22 36.10 35.22 36.30 0.0M
2023-12-28 34.55 35.69 34.55 36.30 0.0M
2023-12-27 34.20 34.20 34.19 36.30 0.0M
2023-12-22 33.76 34.44 33.70 36.30 0.0M
2023-12-21 34.02 34.36 34.00 36.30 0.0M
2023-12-20 33.72 34.12 33.72 36.30 0.0M
2023-12-19 33.82 34.21 33.77 36.30 0.0M
2023-12-18 33.83 33.83 33.34 36.30 0.0M
2023-12-15 33.58 34.16 33.51 36.30 0.0M
2023-12-14 33.60 33.84 33.35 36.30 0.0M
2023-12-13 33.96 33.96 33.23 36.30 0.0M
2023-12-12 33.38 33.84 33.36 36.30 0.0M
2023-12-11 32.74 33.33 32.67 36.30 0.0M
2023-12-08 33.02 33.10 32.91 36.30 0.0M
2023-12-07 32.83 33.17 32.74 36.30 0.0M
2023-12-06 33.18 33.18 32.86 36.30 0.0M
2023-12-05 33.30 33.30 32.42 36.30 0.0M
2023-12-04 33.75 33.95 33.64 36.30 0.0M
2023-12-01 34.58 34.89 33.75 36.30 0.0M
2023-11-30 35.20 35.37 34.95 36.30 0.0M
2023-11-29 34.86 35.08 34.32 36.30 0.0M
2023-11-28 36.30 36.30 35.23 36.30 0.0M
2023-11-27 35.28 35.53 35.28 36.30 0.0M
2023-11-24 35.40 35.54 35.00 36.30 0.0M
2023-11-23 36.30 36.30 36.30 36.30 0.0M
2023-11-22 33.60 35.40 33.60 36.30 0.0M
2023-11-21 36.25 36.25 31.63 36.30 0.0M
2023-11-20 35.88 36.70 35.72 36.30 0.0M
2023-11-17 35.57 35.65 35.20 36.30 0.0M
2023-11-16 35.00 35.64 34.88 36.30 0.0M
2023-11-15 35.99 36.31 35.63 36.30 0.0M
2023-11-14 35.31 35.58 35.31 36.30 0.0M
2023-11-13 34.55 35.31 34.44 36.30 0.0M
2023-11-10 33.38 33.89 33.30 36.30 0.0M
2023-11-09 33.68 33.88 33.68 36.30 0.0M
2023-11-08 33.77 33.77 33.50 36.30 0.0M
2023-11-07 33.73 33.86 33.48 36.30 0.0M
2023-11-06 34.30 34.33 33.95 36.30 0.0M
2023-11-03 33.60 34.04 33.58 36.30 0.0M
2023-11-02 33.68 33.68 32.69 36.30 0.0M
2023-11-01 33.90 33.90 33.34 36.30 0.0M
2023-10-31 34.53 34.55 33.58 36.30 0.0M
2023-10-30 35.64 35.68 35.02 36.30 0.0M
2023-10-27 35.66 35.79 35.22 36.30 0.0M
2023-10-26 34.60 35.16 34.60 36.30 0.0M
2023-10-25 34.18 34.70 34.18 36.30 0.0M
2023-10-24 33.80 34.67 33.60 36.30 0.0M
2023-10-23 32.12 33.75 32.12 36.30 0.0M
2023-10-20 32.74 32.89 32.36 36.30 0.0M
2023-10-19 32.59 33.22 32.48 36.30 0.0M
2023-10-18 32.81 33.20 32.81 36.30 0.0M
2023-10-17 33.00 33.37 32.83 36.30 0.0M
2023-10-16 32.88 33.69 32.88 36.30 0.0M
2023-10-13 33.44 33.68 33.14 36.30 0.0M
2023-10-12 34.69 34.69 33.90 36.30 0.0M
2023-10-11 34.35 34.53 33.99 36.30 0.0M
2023-10-10 33.68 34.33 33.55 36.30 0.0M
2023-10-09 33.18 33.41 32.94 36.30 0.0M
2023-10-06 33.30 33.97 33.24 36.30 0.0M
2023-10-05 32.94 32.94 32.94 36.30 0.0M
2023-10-04 32.94 32.94 32.78 36.30 0.0M
2023-10-03 34.11 34.26 33.15 36.30 0.0M
2023-10-02 35.00 35.09 34.92 36.30 0.0M
2023-09-29 35.29 35.29 35.29 36.30 0.0M
2023-09-28 34.78 35.08 34.71 36.30 0.0M
2023-09-27 35.30 35.30 35.16 36.30 0.0M
2023-09-26 35.52 35.52 35.25 36.30 0.0M
2023-09-25 35.08 35.88 35.07 36.30 0.0M
2023-09-22 36.27 36.54 35.98 36.30 0.0M
2023-09-21 35.23 35.45 35.19 36.30 0.0M
2023-09-20 35.97 35.97 35.97 36.30 0.0M
2023-09-19 36.15 36.15 35.81 36.30 0.0M
2023-09-18 35.80 36.21 35.80 36.30 0.0M
2023-09-15 36.19 36.34 35.93 36.30 0.0M
2023-09-14 35.85 36.03 35.83 36.30 0.0M
2023-09-13 36.00 36.00 35.69 36.30 0.0M
2023-09-12 35.95 36.36 35.95 36.30 0.0M
2023-09-11 35.85 36.30 35.00 36.30 0.0M
2023-09-08 35.83 35.87 35.76 36.30 0.0M
2023-09-07 37.28 37.33 35.60 36.30 0.0M
2023-09-06 38.33 38.62 37.87 36.30 0.0M
2023-09-05 42.11 42.82 37.13 36.30 0.0M
2023-09-04 36.30 36.30 36.30 36.30 0.0M
2023-09-01 39.48 40.89 39.48 36.30 0.1M
2023-08-31 39.90 39.90 39.23 36.30 0.0M
2023-08-30 39.09 39.99 39.00 36.30 0.0M
2023-08-29 39.65 39.95 39.62 36.30 0.0M
2023-08-25 39.66 39.66 38.32 36.30 0.0M
2023-08-24 40.38 40.85 39.66 36.30 0.0M
2023-08-23 39.20 39.83 39.20 36.30 0.0M
2023-08-22 38.13 38.35 38.07 36.30 0.0M
2023-08-21 37.70 38.19 37.70 36.30 0.0M
2023-08-18 38.51 38.51 36.83 36.30 0.0M
2023-08-17 40.20 40.20 39.01 36.30 0.0M
2023-08-16 40.11 40.17 38.86 36.30 0.0M
2023-08-15 40.11 40.11 39.39 36.30 0.0M
2023-08-14 41.88 42.22 39.68 36.30 0.0M
2023-08-11 40.24 40.66 40.01 36.30 0.0M
2023-08-10 40.88 43.40 40.88 36.30 0.0M
2023-08-09 40.87 41.00 40.81 36.30 0.0M
2023-08-08 39.38 40.46 39.21 36.30 0.1M
2023-08-07 40.23 40.35 40.04 36.30 0.0M
2023-08-04 40.00 40.49 40.00 36.30 0.0M
2023-08-03 39.39 39.87 39.34 36.30 0.0M
2023-08-02 39.30 39.30 38.11 36.30 0.0M
2023-08-01 40.32 40.67 40.28 36.30 0.0M
2023-07-31 40.06 41.16 40.00 36.30 0.0M
2023-07-28 39.25 39.72 39.16 36.30 0.0M
2023-07-27 38.17 38.23 38.11 36.30 0.0M
2023-07-26 37.48 38.40 37.48 36.30 0.0M
2023-07-25 38.54 39.06 38.12 36.30 0.0M
2023-07-24 36.38 38.35 36.38 36.30 0.0M
2023-07-21 37.12 37.17 36.81 36.30 0.0M
2023-07-20 36.67 36.77 36.57 36.30 0.0M
2023-07-19 36.38 36.59 36.38 36.30 0.0M
2023-07-18 37.19 37.24 36.16 36.30 0.0M
2023-07-17 36.49 36.95 36.49 36.30 0.0M
2023-07-14 38.01 38.01 36.50 36.30 0.1M
2023-07-13 37.78 38.10 37.65 36.30 0.0M
2023-07-12 36.64 37.45 36.36 36.30 0.0M
2023-07-11 35.60 35.60 35.46 36.30 0.0M
2023-07-10 34.24 35.27 34.24 36.30 0.0M
2023-07-07 34.24 34.43 34.24 36.30 0.0M
2023-07-06 35.42 35.42 33.47 36.30 0.0M
2023-07-05 34.85 35.37 34.85 36.30 0.0M
2023-07-04 36.30 36.30 36.30 36.30 0.0M
2023-07-03 35.49 35.64 35.17 36.30 0.0M
2023-06-30 34.67 34.67 34.67 36.30 0.1M
2023-06-29 34.54 34.67 34.54 36.30 0.0M
2023-06-28 34.43 34.75 34.43 36.30 0.0M
2023-06-27 34.93 35.04 34.90 36.30 0.0M
2023-06-26 34.24 34.37 34.00 36.30 0.0M
2023-06-23 34.35 34.42 34.35 36.30 0.0M
2023-06-22 34.88 35.28 34.88 36.30 0.0M
2023-06-21 35.11 35.40 34.94 36.30 0.0M
2023-06-20 35.06 35.06 34.82 36.30 0.0M
2023-06-19 36.30 36.30 36.30 36.30 0.0M
2023-06-16 36.00 36.13 35.69 36.30 0.0M
2023-06-15 35.74 35.74 35.14 36.30 0.0M
2023-06-14 35.62 36.07 35.62 36.30 0.0M
2023-06-13 37.82 37.84 36.37 36.30 0.0M
2023-06-12 37.60 37.60 36.76 36.30 0.0M
2023-06-09 36.48 37.34 36.36 36.30 0.0M
2023-06-08 35.86 36.06 35.32 36.30 0.0M
2023-06-07 34.77 35.25 34.13 36.30 0.0M
2023-06-06 34.96 35.57 34.50 36.30 0.0M
2023-06-05 34.08 34.27 34.01 36.30 0.0M
2023-06-02 32.23 34.48 32.23 36.30 0.1M
2023-06-01 30.92 31.23 30.89 36.30 0.0M
2023-05-31 31.38 32.09 31.38 36.30 0.2M
2023-05-30 31.13 31.26 30.94 36.30 0.0M
2023-05-26 31.28 31.45 31.09 36.30 0.0M
2023-05-25 30.82 31.15 30.75 36.30 0.0M
2023-05-24 32.04 32.04 31.61 36.30 0.0M
2023-05-23 33.45 33.45 33.45 36.30 0.0M
2023-05-22 34.08 34.17 34.08 36.30 0.0M
2023-05-19 33.12 33.25 32.98 36.30 0.0M
2023-05-18 33.70 33.70 33.37 36.30 0.0M
2023-05-17 33.43 33.44 33.43 36.30 0.0M
2023-05-16 33.37 33.85 33.37 36.30 0.0M
2023-05-15 33.05 34.18 32.80 36.30 0.0M
2023-05-12 33.27 33.27 33.08 36.30 0.0M
2023-05-11 32.35 33.63 32.35 36.30 0.0M
2023-05-10 32.56 32.56 32.38 36.30 0.0M
2023-05-09 32.12 32.31 32.12 36.30 0.0M
2023-05-05 33.26 33.26 33.13 36.30 0.0M
2023-05-04 33.03 33.08 33.03 36.30 0.0M
2023-05-03 33.75 33.75 32.77 36.30 0.0M
2023-05-02 34.81 34.81 33.79 36.30 0.0M
2023-04-28 34.62 35.07 34.61 36.30 0.1M
2023-04-27 34.83 35.29 34.80 36.30 0.0M
2023-04-26 35.38 35.49 35.38 36.30 0.0M
2023-04-25 34.98 35.24 34.83 36.30 0.0M
2023-04-24 36.02 36.02 35.14 36.30 0.0M
2023-04-21 36.09 36.09 36.00 36.30 0.0M
2023-04-20 37.51 37.51 37.51 36.30 0.0M
2023-04-19 37.42 37.57 37.35 36.30 0.0M
2023-04-18 36.82 37.66 36.82 36.30 0.0M
2023-04-17 35.48 36.49 35.48 36.30 0.1M
2023-04-14 35.14 35.33 35.02 36.30 0.0M
2023-04-13 35.75 35.81 35.75 36.30 0.0M
2023-04-12 36.53 36.53 35.30 36.30 0.0M
2023-04-11 38.10 38.24 37.62 36.30 0.0M
2023-04-06 36.30 36.30 36.30 36.30 0.0M
2023-04-05 37.40 37.40 36.49 36.30 0.0M
2023-04-04 37.24 37.36 37.15 36.30 0.0M
2023-04-03 37.35 37.35 37.35 36.30 0.0M
2023-03-31 37.53 37.79 37.13 36.30 0.0M
2023-03-30 37.23 37.23 36.15 36.30 0.1M
2023-03-29 35.45 36.05 35.45 36.30 0.0M
2023-03-28 36.75 36.75 35.84 36.30 0.0M
2023-03-27 36.30 36.30 36.30 36.30 0.0M
2023-03-24 36.59 36.59 36.31 36.30 0.0M
2023-03-23 38.32 38.56 36.88 36.30 0.0M
2023-03-22 38.10 38.46 37.27 36.30 0.1M
2023-03-21 37.83 38.15 37.78 36.30 0.0M
2023-03-20 36.65 36.65 35.27 36.30 0.1M
2023-03-17 36.95 36.95 36.27 36.30 0.0M
2023-03-16 36.55 36.92 36.35 36.30 0.0M
2023-03-15 36.74 37.81 36.04 36.30 0.0M
2023-03-14 37.20 37.67 37.03 36.30 0.0M
2023-03-13 37.07 37.46 37.07 36.30 0.0M
2023-03-10 35.91 36.81 35.91 36.30 0.0M
2023-03-09 35.57 35.85 35.49 36.30 0.0M
2023-03-08 36.72 37.12 36.72 36.30 0.0M
2023-03-07 39.20 39.20 36.75 36.30 0.0M
2023-03-06 39.49 39.49 38.65 36.30 0.0M
2023-03-03 37.99 39.02 37.99 36.30 0.0M
2023-03-02 37.32 37.32 37.32 36.30 0.0M
2023-03-01 35.55 37.72 35.55 36.30 0.0M
2023-02-28 35.49 36.30 35.49 36.30 0.0M
2023-02-27 34.79 35.80 34.79 36.30 0.1M
2023-02-24 35.11 35.11 34.47 36.30 0.0M
2023-02-23 36.05 36.05 36.05 36.30 0.0M
2023-02-22 36.69 36.90 36.53 36.30 0.0M
2023-02-21 36.49 36.52 36.49 36.30 0.0M
2023-02-20 36.30 36.30 36.30 36.30 0.0M
2023-02-17 36.93 36.93 36.56 36.30 0.0M
2023-02-16 37.96 37.96 37.96 36.30 0.0M
2023-02-15 37.21 37.21 37.15 36.30 0.0M
2023-02-14 37.42 37.49 37.42 36.30 0.0M
2023-02-13 37.19 37.91 37.19 36.30 0.0M
2023-02-10 36.77 36.85 36.74 36.30 0.0M
2023-02-09 36.30 36.30 36.30 36.30 0.0M
2023-02-08 37.13 37.13 37.10 36.30 0.0M
2023-02-07 37.00 37.09 37.00 36.30 0.0M
2023-02-06 35.09 35.09 34.83 36.30 0.0M
2023-02-03 36.19 36.19 35.49 36.30 0.0M
2023-02-02 36.82 36.82 36.16 36.30 0.0M
2023-02-01 39.07 39.07 37.37 36.30 0.0M
2023-01-31 37.71 37.71 37.07 36.30 0.0M
2023-01-30 37.42 37.54 37.25 36.30 0.0M
2023-01-27 39.57 39.57 39.57 36.30 0.0M
2023-01-26 39.73 39.86 39.70 36.30 0.0M
2023-01-25 38.96 39.51 38.95 36.30 0.0M
2023-01-24 38.52 38.62 38.40 36.30 0.0M
2023-01-23 38.44 38.44 38.44 36.30 0.0M
2023-01-20 38.79 39.01 38.26 36.30 0.0M
2023-01-19 37.75 37.94 37.57 36.30 0.0M
2023-01-18 36.32 36.32 36.32 36.30 0.0M
2023-01-17 36.64 36.64 35.71 36.30 0.0M
2023-01-16 36.30 36.30 36.30 36.30 0.0M
2023-01-13 38.17 38.17 37.51 36.30 0.0M
2023-01-12 36.46 37.02 36.46 36.30 0.0M
2023-01-11 36.76 36.79 36.76 36.30 0.0M
2023-01-10 37.49 37.49 37.09 36.30 0.0M
2023-01-09 38.86 38.86 37.02 36.30 0.0M
2023-01-06 37.98 38.18 37.98 36.30 0.0M
2023-01-05 38.09 38.53 38.09 36.30 0.0M
2023-01-04 37.26 37.98 37.14 36.30 0.0M
2023-01-03 34.40 35.90 34.40 36.30 0.0M