Trip.com Group Limited (0I50.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 06:58PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 51.50 | 53.04 | 51.40 | 36.30 | 36.30 | 2,908 |
| 02 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 01 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 30 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 29 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 26 Apr 2024 | 51.55 | 51.79 | 50.45 | 36.30 | 36.30 | 699 |
| 25 Apr 2024 | 49.99 | 50.26 | 49.71 | 36.30 | 36.30 | 370 |
| 24 Apr 2024 | 51.00 | 51.13 | 50.39 | 36.30 | 36.30 | 1,061 |
| 23 Apr 2024 | 49.76 | 50.53 | 49.76 | 36.30 | 36.30 | 1,575 |
| 22 Apr 2024 | 48.58 | 49.43 | 48.47 | 36.30 | 36.30 | 731 |
| 19 Apr 2024 | 48.45 | 48.45 | 47.69 | 36.30 | 36.30 | 2,707 |
| 18 Apr 2024 | 49.45 | 49.45 | 48.74 | 36.30 | 36.30 | 6,168 |
| 17 Apr 2024 | 48.67 | 48.78 | 47.92 | 36.30 | 36.30 | 13,352 |
| 16 Apr 2024 | 49.38 | 49.77 | 49.01 | 36.30 | 36.30 | 3,382 |
| 15 Apr 2024 | 50.27 | 50.49 | 49.13 | 36.30 | 36.30 | 6,957 |
| 12 Apr 2024 | 49.34 | 49.70 | 48.88 | 36.30 | 36.30 | 3,678 |
| 11 Apr 2024 | 49.50 | 50.30 | 49.24 | 36.30 | 36.30 | 23,741 |
| 10 Apr 2024 | 49.23 | 49.91 | 48.56 | 36.30 | 36.30 | 1,005 |
| 09 Apr 2024 | 48.73 | 48.96 | 48.42 | 36.30 | 36.30 | 1,591 |
| 08 Apr 2024 | 48.14 | 49.13 | 48.14 | 36.30 | 36.30 | 2,283 |
| 05 Apr 2024 | 48.47 | 48.47 | 47.70 | 36.30 | 36.30 | 7,128 |
| 04 Apr 2024 | 49.48 | 49.55 | 48.44 | 36.30 | 36.30 | 2,665 |
| 03 Apr 2024 | 48.41 | 49.56 | 48.28 | 36.30 | 36.30 | 2,063 |
| 02 Apr 2024 | 48.08 | 48.99 | 47.90 | 36.30 | 36.30 | 8,716 |
| 28 Mar 2024 | 43.75 | 44.47 | 43.75 | 36.30 | 36.30 | 494 |
| 27 Mar 2024 | 44.16 | 44.21 | 43.14 | 36.30 | 36.30 | 6,171 |
| 26 Mar 2024 | 45.00 | 45.00 | 44.65 | 36.30 | 36.30 | 205 |
| 25 Mar 2024 | 44.84 | 44.86 | 44.45 | 36.30 | 36.30 | 951 |
| 22 Mar 2024 | 45.42 | 45.42 | 44.89 | 36.30 | 36.30 | 1,647 |
| 21 Mar 2024 | 44.88 | 45.27 | 44.54 | 36.30 | 36.30 | 1,812 |
| 20 Mar 2024 | 44.36 | 44.69 | 44.04 | 36.30 | 36.30 | 1,202 |
| 19 Mar 2024 | 44.25 | 44.33 | 43.90 | 36.30 | 36.30 | 82,061 |
| 18 Mar 2024 | 43.50 | 44.15 | 43.47 | 36.30 | 36.30 | 754 |
| 15 Mar 2024 | 43.13 | 43.81 | 42.96 | 36.30 | 36.30 | 346 |
| 14 Mar 2024 | 43.90 | 43.96 | 43.57 | 36.30 | 36.30 | 388 |
| 13 Mar 2024 | 44.37 | 45.48 | 44.37 | 36.30 | 36.30 | 1,648 |
| 12 Mar 2024 | 44.00 | 44.37 | 44.00 | 36.30 | 36.30 | 757 |
| 11 Mar 2024 | 43.99 | 44.00 | 43.10 | 36.30 | 36.30 | 207 |
| 08 Mar 2024 | 43.50 | 44.13 | 43.39 | 36.30 | 36.30 | 572 |
| 07 Mar 2024 | 43.04 | 43.36 | 42.93 | 36.30 | 36.30 | 260 |
| 06 Mar 2024 | 43.12 | 43.41 | 42.76 | 36.30 | 36.30 | 354 |
| 05 Mar 2024 | 42.27 | 42.77 | 42.13 | 36.30 | 36.30 | 670 |
| 04 Mar 2024 | 43.99 | 44.03 | 42.68 | 36.30 | 36.30 | 1,906 |
| 01 Mar 2024 | 45.11 | 45.60 | 44.88 | 36.30 | 36.30 | 5,453 |
| 29 Feb 2024 | 45.45 | 45.57 | 44.50 | 36.30 | 36.30 | 1,942 |
| 28 Feb 2024 | 44.49 | 44.62 | 43.95 | 36.30 | 36.30 | 2,075 |
| 27 Feb 2024 | 44.85 | 44.90 | 43.69 | 36.30 | 36.30 | 3,148 |
| 26 Feb 2024 | 46.42 | 46.81 | 45.10 | 36.30 | 36.30 | 2,991 |
| 23 Feb 2024 | 46.38 | 47.04 | 45.97 | 36.30 | 36.30 | 4,880 |
| 22 Feb 2024 | 45.00 | 45.25 | 43.42 | 36.30 | 36.30 | 150,703 |
| 21 Feb 2024 | 42.00 | 42.00 | 41.56 | 36.30 | 36.30 | 655 |
| 20 Feb 2024 | 41.25 | 41.58 | 41.22 | 36.30 | 36.30 | 2,193 |
| 19 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 16 Feb 2024 | 41.75 | 41.88 | 41.31 | 36.30 | 36.30 | 1,214 |
| 15 Feb 2024 | 40.58 | 41.08 | 40.58 | 36.30 | 36.30 | 14,751 |
| 14 Feb 2024 | 40.57 | 40.57 | 40.28 | 36.30 | 36.30 | 761 |
| 13 Feb 2024 | 39.60 | 40.00 | 39.60 | 36.30 | 36.30 | 639 |
| 12 Feb 2024 | 39.85 | 40.60 | 39.74 | 36.30 | 36.30 | 3,726 |
| 09 Feb 2024 | 38.98 | 39.26 | 38.80 | 36.30 | 36.30 | 867 |
| 08 Feb 2024 | 38.95 | 39.11 | 38.74 | 36.30 | 36.30 | 388 |
| 07 Feb 2024 | 38.29 | 39.21 | 38.28 | 36.30 | 36.30 | 1,819 |
| 06 Feb 2024 | 38.89 | 39.69 | 38.47 | 36.30 | 36.30 | 2,592 |
| 05 Feb 2024 | 37.20 | 37.40 | 36.92 | 36.30 | 36.30 | 476 |
| 02 Feb 2024 | 36.98 | 36.98 | 36.67 | 36.30 | 36.30 | 130 |
| 01 Feb 2024 | 37.50 | 37.61 | 37.05 | 36.30 | 36.30 | 1,611 |
| 31 Jan 2024 | 36.28 | 36.81 | 36.12 | 36.30 | 36.30 | 887 |
| 30 Jan 2024 | 35.90 | 36.39 | 35.90 | 36.30 | 36.30 | 416 |
| 29 Jan 2024 | 37.81 | 37.83 | 36.61 | 36.30 | 36.30 | 965 |
| 26 Jan 2024 | 37.36 | 37.73 | 37.24 | 36.30 | 36.30 | 26,223 |
| 25 Jan 2024 | 37.24 | 37.39 | 36.98 | 36.30 | 36.30 | 1,204 |
| 24 Jan 2024 | 37.15 | 37.32 | 36.75 | 36.30 | 36.30 | 1,118 |
| 23 Jan 2024 | 36.27 | 36.61 | 35.69 | 36.30 | 36.30 | 25,185 |
| 22 Jan 2024 | 34.43 | 35.14 | 34.43 | 36.30 | 36.30 | 24,811 |
| 19 Jan 2024 | 35.66 | 36.11 | 35.36 | 36.30 | 36.30 | 2,961 |
| 18 Jan 2024 | 36.49 | 36.49 | 35.90 | 36.30 | 36.30 | 40,454 |
| 17 Jan 2024 | 35.65 | 35.99 | 35.39 | 36.30 | 36.30 | 306 |
| 16 Jan 2024 | 37.02 | 37.07 | 36.54 | 36.30 | 36.30 | 518 |
| 15 Jan 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 12 Jan 2024 | 37.44 | 37.63 | 37.14 | 36.30 | 36.30 | 1,117 |
| 11 Jan 2024 | 37.50 | 37.53 | 37.11 | 36.30 | 36.30 | 9,091 |
| 10 Jan 2024 | 38.00 | 38.12 | 37.40 | 36.30 | 36.30 | 17,100 |
| 09 Jan 2024 | 37.84 | 37.83 | 37.56 | 36.30 | 36.30 | 14,335 |
| 08 Jan 2024 | 37.44 | 37.85 | 37.07 | 36.30 | 36.30 | 22,265 |
| 05 Jan 2024 | 38.13 | 38.69 | 37.89 | 36.30 | 36.30 | 23,079 |
| 04 Jan 2024 | 36.98 | 39.08 | 36.98 | 36.30 | 36.30 | 4,555 |
| 03 Jan 2024 | 35.84 | 36.59 | 35.67 | 36.30 | 36.30 | 3,417 |
| 02 Jan 2024 | 35.50 | 35.95 | 35.39 | 36.30 | 36.30 | 1,648 |
| 29 Dec 2023 | 35.22 | 36.10 | 35.22 | 36.30 | 36.30 | 2,734 |
| 28 Dec 2023 | 35.29 | 35.65 | 34.19 | 36.30 | 36.30 | 1,993 |
| 27 Dec 2023 | 34.20 | 34.20 | 34.19 | 36.30 | 36.30 | 167 |
| 22 Dec 2023 | 33.76 | 34.44 | 33.70 | 36.30 | 36.30 | 511 |
| 21 Dec 2023 | 34.02 | 34.36 | 34.00 | 36.30 | 36.30 | 441 |
| 20 Dec 2023 | 33.72 | 34.12 | 33.72 | 36.30 | 36.30 | 952 |
| 19 Dec 2023 | 33.82 | 34.21 | 33.77 | 36.30 | 36.30 | 10,670 |
| 18 Dec 2023 | 33.83 | 33.83 | 33.34 | 36.30 | 36.30 | 6,797 |
| 15 Dec 2023 | 33.58 | 34.16 | 33.51 | 36.30 | 36.30 | 3,210 |
| 14 Dec 2023 | 33.60 | 33.84 | 33.35 | 36.30 | 36.30 | 1,826 |
| 13 Dec 2023 | 33.96 | 33.96 | 33.23 | 36.30 | 36.30 | 664 |
| 12 Dec 2023 | 33.44 | 33.84 | 33.36 | 36.30 | 36.30 | 772 |
| 11 Dec 2023 | 32.74 | 33.33 | 32.67 | 36.30 | 36.30 | 1,578 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.