Trip.com Group Limited American Depositary Sharesのデータ

Trip.com Group Limited American Depositary Sharesの基本情報

名前 Trip.com Group Limited American Depositary Shares
ティッカー TCOM
国 China
上場年 nan
セクター Miscellaneous

Trip.com Group Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.79 37.78 37.99 38.61 3628600.0 38.61
2021-02-12 37.76 36.87 37.27 37.01 1685500.0 37.01
2021-02-11 37.7 36.57 36.68 37.58 2954500.0 37.58
2021-02-10 37.08 35.78 36.0 36.5 2775800.0 36.5
2021-02-09 35.74 34.62 34.8 35.5 2354200.0 35.5
2021-02-08 35.78 34.58 34.9 35.4 3200900.0 35.4
2021-02-05 35.14 33.0 33.05 34.92 6035300.0 34.92
2021-02-04 32.84 31.95 32.21 32.79 3585600.0 32.79
2021-02-03 32.1 31.24 31.69 31.86 6632700.0 31.86
2021-02-02 32.35 31.25 31.76 32.01 6918600.0 32.01
2021-02-01 32.41 30.99 32.22 31.15 7021900.0 31.15
2021-01-29 32.34 31.07 32.12 31.83 3687700.0 31.83
2021-01-28 33.1 31.53 32.35 32.6 4307300.0 32.6
2021-01-27 32.56 31.0 31.6 31.83 10118000.0 31.83
2021-01-26 32.76 31.85 32.73 31.97 4193100.0 31.97
2021-01-25 33.88 32.44 33.49 32.78 2455800.0 32.78
2021-01-22 33.62 32.61 33.5 33.58 3295900.0 33.58
2021-01-21 34.07 33.15 33.69 33.69 5889900.0 33.69
2021-01-20 34.59 33.56 33.82 34.58 5151000.0 34.58
2021-01-19 33.75 32.96 33.0 33.67 4157300.0 33.67
2021-01-15 33.44 32.7 33.29 33.13 2728800.0 33.13
2021-01-14 33.53 32.87 33.13 33.0 2129900.0 33.0
2021-01-13 33.38 32.51 32.64 32.98 1911000.0 32.98
2021-01-12 33.34 32.31 33.15 32.66 2967500.0 32.66
2021-01-11 34.17 32.98 33.97 33.11 4498700.0 33.11
2021-01-08 34.08 33.34 33.6 33.75 3815600.0 33.75
2021-01-07 33.58 32.42 33.41 33.2 2792800.0 33.2
2021-01-06 34.2 33.28 33.63 33.59 4797200.0 33.59
2021-01-05 34.84 33.35 33.45 34.25 3613000.0 34.25
2021-01-04 34.38 32.95 33.84 33.5 5922300.0 33.5
2020-12-31 33.77 32.88 33.45 33.73 2393900.0 33.73
2020-12-30 33.52 32.05 32.06 33.25 2188800.0 33.25
2020-12-29 32.16 31.74 32.0 32.03 2510500.0 32.03
2020-12-28 32.36 31.19 32.34 31.9 3456000.0 31.9
2020-12-24 32.3 31.58 32.22 31.99 4290600.0 31.99
2020-12-23 33.06 32.39 32.96 32.63 2742000.0 32.63
2020-12-22 33.75 32.85 33.73 32.95 1671500.0 32.95
2020-12-21 33.74 33.07 33.34 33.6 3379600.0 33.6
2020-12-18 35.07 34.14 35.04 34.61 3597100.0 34.61
2020-12-17 35.19 34.37 35.04 34.91 2219300.0 34.91
2020-12-16 35.27 34.44 34.49 35.14 3545400.0 35.14
2020-12-15 34.38 33.68 34.13 34.16 2117600.0 34.16
2020-12-14 34.09 33.01 33.2 33.86 3244900.0 33.86
2020-12-11 34.28 32.83 34.28 32.96 3005200.0 32.96
2020-12-10 34.45 33.42 33.7 34.21 1861200.0 34.21
2020-12-09 34.9 33.81 34.46 33.96 2186500.0 33.96
2020-12-08 34.49 33.74 34.33 34.45 2699800.0 34.45
2020-12-07 35.52 34.25 35.15 34.49 2285200.0 34.49
2020-12-04 35.4 33.79 35.14 35.06 3398500.0 35.06
2020-12-03 35.58 33.47 33.78 35.22 5595800.0 35.22
2020-12-02 34.2 32.5 34.12 33.15 6422000.0 33.15
2020-12-01 34.75 33.4 33.83 34.41 3985300.0 34.41
2020-11-30 34.49 33.53 33.68 33.59 6420400.0 33.59
2020-11-27 34.23 33.34 33.49 34.21 2181500.0 34.21
2020-11-25 34.14 32.96 33.9 33.33 3131900.0 33.33
2020-11-24 34.48 33.44 34.4 33.84 2879700.0 33.84
2020-11-23 34.1 33.28 34.08 33.66 4321100.0 33.66
2020-11-20 34.16 33.42 34.16 33.72 3049500.0 33.72
2020-11-19 34.1 33.34 33.59 33.68 4216400.0 33.68
2020-11-18 35.0 33.6 35.0 33.69 4959700.0 33.69
2020-11-17 35.18 34.41 34.91 35.01 3405900.0 35.01
2020-11-16 35.42 33.91 35.33 34.54 3499900.0 34.54
2020-11-13 34.7 33.29 34.06 34.65 5510600.0 34.65
2020-11-12 35.66 33.87 35.66 33.92 4523100.0 33.92
2020-11-11 36.09 33.04 35.43 35.5 7181500.0 35.5
2020-11-10 36.56 35.13 35.48 36.13 7019900.0 36.13
2020-11-09 37.45 35.66 35.8 36.57 12573200.0 36.57
2020-11-06 32.24 31.42 31.43 32.12 2391100.0 32.12
2020-11-05 32.6 30.8 30.81 32.27 4533000.0 32.27
2020-11-04 30.76 29.46 29.7 30.54 3034000.0 30.54
2020-11-03 29.32 28.91 29.11 29.15 2493200.0 29.15
2020-11-02 29.44 28.69 29.37 29.32 3442100.0 29.32
2020-10-30 29.36 28.51 29.09 28.76 3722300.0 28.76
2020-10-29 30.23 29.26 29.68 29.47 3098500.0 29.47
2020-10-28 29.78 28.83 29.21 29.33 3969500.0 29.33
2020-10-27 30.53 29.47 30.42 29.49 4306800.0 29.49
2020-10-26 31.09 30.07 31.04 30.36 3894400.0 30.36
2020-10-23 31.46 30.52 30.99 31.22 3273600.0 31.22
2020-10-22 30.79 29.84 30.02 30.74 3492900.0 30.74
2020-10-21 30.16 29.27 30.12 30.04 3458200.0 30.04
2020-10-20 30.67 29.93 30.22 30.08 2588800.0 30.08
2020-10-19 30.35 29.77 30.24 30.19 2568500.0 30.19
2020-10-16 30.12 29.67 29.99 29.91 2978500.0 29.91
2020-10-15 29.8 29.34 29.5 29.75 2515000.0 29.75
2020-10-14 30.65 29.54 30.65 29.84 3435900.0 29.84
2020-10-13 32.49 30.21 32.48 30.25 6221000.0 30.25
2020-10-12 32.67 32.02 32.34 32.46 3581600.0 32.46
2020-10-09 32.94 32.15 32.91 32.17 2770600.0 32.17
2020-10-08 33.1 32.57 32.97 32.74 2550700.0 32.74
2020-10-07 33.23 32.14 32.2 32.47 2921400.0 32.47
2020-10-06 32.52 31.29 31.39 32.03 4998100.0 32.03
2020-10-05 31.6 30.94 31.27 31.24 3119200.0 31.24
2020-10-02 31.25 30.39 30.49 31.03 2286800.0 31.03
2020-10-01 31.47 31.12 31.33 31.29 2196300.0 31.29
2020-09-30 31.74 30.9 31.4 31.14 3849900.0 31.14
2020-09-29 31.83 30.9 31.4 31.27 4872700.0 31.27
2020-09-28 32.11 30.5 30.5 32.0 7540400.0 32.0
2020-09-25 30.59 29.0 29.05 30.15 8366300.0 30.15
2020-09-24 28.15 27.32 27.55 27.75 5617800.0 27.75
2020-09-23 28.71 27.65 28.17 27.66 4096700.0 27.66
2020-09-22 28.2 27.57 28.01 27.96 3426300.0 27.96
2020-09-21 29.04 27.99 28.98 28.23 3442300.0 28.23
2020-09-18 29.96 29.0 29.96 29.43 4315100.0 29.43
2020-09-17 29.68 28.62 28.8 29.68 3591200.0 29.68
2020-09-16 29.45 28.9 29.24 29.36 3183700.0 29.36
2020-09-15 29.68 28.88 29.51 29.03 2338600.0 29.03
2020-09-14 29.82 29.02 29.39 29.41 4089500.0 29.41
2020-09-11 29.06 28.48 28.98 28.76 3659400.0 28.76
2020-09-10 29.87 28.57 29.73 28.89 4562400.0 28.89
2020-09-09 30.25 29.53 30.17 29.64 3743200.0 29.64
2020-09-08 30.66 29.52 29.87 30.19 4218800.0 30.19
2020-09-04 30.77 29.89 29.89 30.66 4638800.0 30.66
2020-09-03 30.77 29.4 30.19 30.11 4593400.0 30.11
2020-09-02 31.02 30.16 30.66 30.6 4648300.0 30.6
2020-09-01 30.76 29.71 30.76 30.65 4326300.0 30.65
2020-08-31 30.94 29.65 29.66 30.24 5929400.0 30.24
2020-08-28 30.95 29.0 29.1 30.63 6636500.0 30.63
2020-08-27 29.14 28.42 28.96 29.03 4215200.0 29.03
2020-08-26 28.76 28.26 28.7 28.6 7781200.0 28.6
2020-08-25 28.83 28.41 28.49 28.75 5443100.0 28.75
2020-08-24 28.96 28.39 28.51 28.58 4267900.0 28.58
2020-08-21 28.22 27.79 27.79 28.12 2998600.0 28.12
2020-08-20 28.17 27.72 27.79 28.0 2247200.0 28.0
2020-08-19 28.25 27.59 28.0 27.81 2670100.0 27.81
2020-08-18 28.52 28.0 28.24 28.07 2803500.0 28.07
2020-08-17 28.81 28.27 28.81 28.29 2597300.0 28.29
2020-08-14 28.81 28.35 28.8 28.54 3297000.0 28.54
2020-08-13 29.63 28.51 29.49 28.7 3307500.0 28.7
2020-08-12 29.39 28.88 28.89 29.36 5218800.0 29.36
2020-08-11 29.35 28.61 28.63 28.66 5365900.0 28.66
2020-08-10 28.71 27.83 27.84 28.4 6805800.0 28.4
2020-08-07 28.08 27.38 27.66 27.82 3499100.0 27.82
2020-08-06 28.02 27.59 28.0 27.99 2486700.0 27.99
2020-08-05 28.16 27.76 27.88 28.03 3858600.0 28.03
2020-08-04 28.04 27.35 27.93 27.78 5241300.0 27.78
2020-08-03 28.0 27.29 27.46 27.89 5551300.0 27.89
2020-07-31 27.44 26.75 27.32 27.2 3546800.0 27.2
2020-07-30 27.68 27.25 27.54 27.46 3559000.0 27.46
2020-07-29 28.25 27.57 28.0 27.95 5006600.0 27.95
2020-07-28 30.9 27.36 30.85 27.72 17568300.0 27.72
2020-07-27 27.92 26.82 26.9 27.85 4297400.0 27.85
2020-07-24 27.17 26.35 26.38 27.1 5227300.0 27.1
2020-07-23 27.38 26.69 27.01 26.83 4136300.0 26.83
2020-07-22 27.38 26.67 27.32 27.28 5504400.0 27.28
2020-07-21 28.05 27.28 27.32 27.52 4260700.0 27.52
2020-07-20 27.68 26.8 27.2 26.92 3254700.0 26.92
2020-07-17 27.2 26.87 27.11 27.08 2492000.0 27.08
2020-07-16 27.07 26.43 26.89 26.91 4991300.0 26.91
2020-07-15 28.19 26.8 26.8 28.02 6450600.0 28.02
2020-07-14 26.86 25.86 26.85 26.1 6055900.0 26.1
2020-07-13 27.41 26.67 27.0 26.84 5315900.0 26.84
2020-07-10 27.03 26.04 26.5 26.8 4814100.0 26.8
2020-07-09 27.89 26.84 27.69 26.9 6019000.0 26.9
2020-07-08 27.59 26.56 27.57 27.19 4827100.0 27.19
2020-07-07 27.48 26.95 27.25 27.04 3518800.0 27.04
2020-07-06 28.64 27.88 28.2 28.08 7109600.0 28.08
2020-07-02 27.32 26.19 26.36 26.56 5124700.0 26.56
2020-07-01 26.56 25.49 25.93 25.64 3700500.0 25.64
2020-06-30 26.19 25.79 26.0 25.92 3767900.0 25.92
2020-06-29 26.29 25.13 25.47 26.08 4307000.0 26.08
2020-06-26 26.13 25.8 26.0 26.01 2948400.0 26.01
2020-06-25 26.18 25.47 25.6 26.16 2900700.0 26.16
2020-06-24 26.47 25.64 26.3 25.81 4775600.0 25.81
2020-06-23 26.94 26.45 26.79 26.67 3201700.0 26.67
2020-06-22 26.32 25.62 26.2 26.29 4161600.0 26.29
2020-06-19 26.75 25.84 26.43 26.0 5774800.0 26.0
2020-06-18 26.58 26.01 26.33 26.09 3551100.0 26.09
2020-06-17 26.26 25.82 26.04 25.95 4859900.0 25.95
2020-06-16 27.95 25.86 27.67 25.97 8163800.0 25.97
2020-06-15 27.05 25.93 26.0 26.83 5239100.0 26.83
2020-06-12 27.49 26.29 27.3 27.14 5998100.0 27.14
2020-06-11 27.4 26.45 27.04 26.54 6569300.0 26.54
2020-06-10 29.12 27.98 29.1 28.02 4664500.0 28.02
2020-06-09 29.37 28.76 29.01 29.02 3843700.0 29.02
2020-06-08 30.0 29.19 29.31 29.52 3687600.0 29.52
2020-06-05 29.65 29.0 29.0 29.08 6156900.0 29.08
2020-06-04 28.53 27.75 28.05 28.1 6045100.0 28.1
2020-06-03 28.2 26.95 27.0 27.95 7004100.0 27.95
2020-06-02 26.82 25.9 26.05 26.65 5071900.0 26.65
2020-06-01 26.73 25.89 26.44 25.9 5906900.0 25.9
2020-05-29 26.68 24.21 25.19 26.57 13173000.0 26.57
2020-05-28 25.59 25.04 25.57 25.34 6140000.0 25.34
2020-05-27 26.58 25.3 26.28 25.83 5228700.0 25.83
2020-05-26 26.29 24.72 24.78 26.04 7945600.0 26.04
2020-05-22 24.78 23.53 24.5 23.8 6560500.0 23.8
2020-05-21 25.82 24.84 25.35 24.98 5514500.0 24.98
2020-05-20 26.52 25.05 26.0 25.72 6885000.0 25.72
2020-05-19 26.53 25.65 25.73 25.8 4955700.0 25.8
2020-05-18 25.63 24.52 24.6 25.53 10206400.0 25.53
2020-05-15 24.26 23.12 23.4 24.0 4614100.0 24.0
2020-05-14 23.66 22.35 23.0 23.66 4901500.0 23.66
2020-05-13 24.15 23.18 24.02 23.33 6882700.0 23.33
2020-05-12 24.92 24.07 24.92 24.11 5201000.0 24.11
2020-05-11 25.1 24.5 25.1 24.61 3289800.0 24.61
2020-05-08 25.65 24.92 25.11 25.12 5325900.0 25.12
2020-05-07 24.83 24.37 24.61 24.81 3663600.0 24.81
2020-05-06 24.67 23.96 24.5 24.26 3044200.0 24.26
2020-05-05 25.11 24.19 24.5 24.24 3200200.0 24.24
2020-05-04 24.6 23.68 24.16 24.04 6608000.0 24.04
2020-05-01 25.16 23.9 25.01 24.16 6275100.0 24.16
2020-04-30 26.73 25.51 26.03 25.76 9022000.0 25.76
2020-04-29 26.54 25.9 26.01 25.91 26568900.0 25.91
2020-04-28 25.15 24.18 24.92 24.47 5351100.0 24.47
2020-04-27 24.72 24.03 24.04 24.44 4665300.0 24.44
2020-04-24 24.29 23.45 24.0 23.78 5324300.0 23.78
2020-04-23 24.12 23.02 23.22 23.7 5936700.0 23.7
2020-04-22 23.78 22.92 23.59 23.0 6311300.0 23.0
2020-04-21 23.66 23.1 23.33 23.25 5484900.0 23.25
2020-04-20 23.92 22.87 23.1 23.66 7956600.0 23.66
2020-04-17 24.01 23.36 24.0 23.85 6118200.0 23.85
2020-04-16 24.0 23.05 24.0 23.24 5260400.0 23.24
2020-04-15 23.5 23.0 23.05 23.47 4789700.0 23.47
2020-04-14 24.6 23.79 24.5 23.86 7710400.0 23.86
2020-04-13 24.73 23.91 24.67 24.05 3628300.0 24.05
2020-04-09 25.28 24.31 25.0 24.82 9087800.0 24.82
2020-04-08 24.96 24.07 24.55 24.51 4491800.0 24.51
2020-04-07 25.16 24.0 24.5 24.43 8387400.0 24.43
2020-04-06 23.59 22.82 22.99 23.45 5834500.0 23.45
2020-04-03 22.47 21.53 22.15 22.01 4978200.0 22.01
2020-04-02 22.94 21.88 22.09 22.36 3980600.0 22.36
2020-04-01 22.97 21.87 22.61 22.15 6041200.0 22.15
2020-03-31 23.8 22.0 22.09 23.45 7007600.0 23.45
2020-03-30 23.45 21.57 23.19 22.51 8439200.0 22.51
2020-03-27 24.39 23.4 24.26 23.46 5343200.0 23.46
2020-03-26 25.89 23.92 24.25 25.02 8907300.0 25.02
2020-03-25 25.09 23.26 23.76 24.08 10152300.0 24.08
2020-03-24 24.44 22.91 23.11 23.52 9394400.0 23.52
2020-03-23 23.26 21.49 22.62 22.08 8189300.0 22.08
2020-03-20 25.42 22.72 24.16 22.77 11880900.0 22.77
2020-03-19 24.11 21.02 21.4 23.05 9543700.0 23.05
2020-03-18 22.88 20.1 21.78 21.63 13422400.0 21.63
2020-03-17 23.99 22.53 22.71 23.1 6594000.0 23.1
2020-03-16 24.24 20.31 22.21 22.54 9885200.0 22.54
2020-03-13 27.12 23.58 27.0 25.07 16398400.0 25.07
2020-03-12 26.87 25.25 25.35 25.91 12434000.0 25.91
2020-03-11 28.32 27.42 27.54 27.55 7701700.0 27.55
2020-03-10 29.1 27.48 28.15 29.03 7802900.0 29.03
2020-03-09 28.67 26.85 27.8 26.9 12680100.0 26.9
2020-03-06 30.11 28.6 28.71 29.62 8652800.0 29.62
2020-03-05 30.79 29.65 29.87 29.95 7733800.0 29.95
2020-03-04 30.78 30.07 30.38 30.55 4511400.0 30.55
2020-03-03 30.96 29.71 30.5 29.94 9520300.0 29.94
2020-03-02 30.7 29.78 30.63 30.5 5142300.0 30.5
2020-02-28 30.38 29.31 29.33 30.36 6745000.0 30.36
2020-02-27 30.91 29.42 29.99 30.01 8096200.0 30.01
2020-02-26 31.26 30.23 30.56 30.25 4949100.0 30.25
2020-02-25 31.99 29.96 31.87 30.15 9215600.0 30.15
2020-02-24 31.87 31.0 31.38 31.26 8189800.0 31.26
2020-02-21 33.78 32.7 33.76 33.06 5721300.0 33.06
2020-02-20 35.55 33.85 34.95 33.86 4591100.0 33.86
2020-02-19 35.05 33.9 34.0 34.79 5141100.0 34.79
2020-02-18 33.69 32.78 33.23 33.64 3948400.0 33.64