UK markets close in 7 hours 16 minutes

Trip.com Group Limited (0I50.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
36.88+0.58 (+1.60%)
As of 06:43PM GMT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20230.000.000.0036.8836.882,560
22 Mar 202337.3338.4637.2636.3036.3095,880
21 Mar 202337.8338.1537.7836.3036.30452
20 Mar 202335.2736.3435.2736.3036.3054,869
17 Mar 202336.9536.9536.2636.3036.301,194
16 Mar 202336.5536.9236.3536.3036.30910
15 Mar 202336.7437.8136.0436.3036.307,152
14 Mar 202337.2037.6737.0336.3036.30233
13 Mar 202337.0737.4637.0736.3036.30344
10 Mar 202335.9036.8135.9036.3036.302,037
09 Mar 202335.5635.8535.4936.3036.301,161
08 Mar 202336.7237.1236.7236.3036.30847
07 Mar 202339.1939.1936.7536.3036.305,430
06 Mar 202339.4939.4938.6536.3036.301,213
03 Mar 202337.9939.0137.9936.3036.30733
02 Mar 202337.3237.3237.3236.3036.3070
01 Mar 202337.1337.7237.1336.3036.30788
28 Feb 202335.4936.3035.4936.3036.3043,260
27 Feb 202335.6235.8035.6236.3036.30126,073
24 Feb 202335.1035.1034.4736.3036.30240
23 Feb 202336.0536.0536.0536.3036.30-
22 Feb 202336.6936.9036.5336.3036.301,457
21 Feb 202336.4936.5236.4936.3036.30143
20 Feb 202336.3036.3036.3036.3036.30-
17 Feb 202336.9336.9336.5636.3036.3013
16 Feb 202337.9637.9637.9636.3036.3024
15 Feb 202337.2137.2137.1536.3036.30300
14 Feb 202337.4237.4937.4236.3036.30411
13 Feb 202337.1937.9037.1936.3036.30143
10 Feb 202336.7736.8536.7436.3036.3055
09 Feb 202336.3036.3036.3036.3036.30-
08 Feb 202337.1337.1337.1036.3036.30107
07 Feb 202336.9937.0836.9936.3036.3051
06 Feb 202335.0935.0934.8336.3036.3011
03 Feb 202336.1936.1935.4936.3036.30972
02 Feb 202336.8236.8236.1636.3036.30798
01 Feb 202339.0639.0637.3736.3036.30330
31 Jan 202337.7137.7137.0736.3036.3031
30 Jan 202337.4237.5437.2536.3036.301,234
27 Jan 202339.5739.5739.5736.3036.30724
26 Jan 202339.7139.8639.7036.3036.305,119
25 Jan 202338.9639.5138.9536.3036.301,012
24 Jan 202338.5238.6238.4036.3036.30282
23 Jan 202338.4438.4438.4436.3036.3050
20 Jan 202338.7839.0138.2636.3036.30815
19 Jan 202337.7537.9437.5736.3036.30837
18 Jan 202336.3236.3236.3236.3036.3033,408
17 Jan 202336.6436.6435.7136.3036.30797
16 Jan 202336.3036.3036.3036.3036.30-
13 Jan 202338.1738.1737.5136.3036.30344
12 Jan 202336.4637.0236.4636.3036.30771
11 Jan 202336.7636.7936.7636.3036.301,184
10 Jan 202337.4937.4937.0936.3036.30167
09 Jan 202338.8638.8637.0236.3036.301,067
06 Jan 202337.9738.1837.9736.3036.30769
05 Jan 202338.0938.5338.0936.3036.30290
04 Jan 202337.2637.9837.1436.3036.301,519
03 Jan 202334.4035.9034.4036.3036.3049,233
30 Dec 202235.1734.3533.9536.3036.3020,087
29 Dec 202234.8134.8134.8136.3036.309
28 Dec 202235.5135.6134.8736.3036.30279
23 Dec 202236.3036.3036.3036.3036.30-
22 Dec 202235.2635.2834.7636.3036.30423
21 Dec 202234.5034.9934.4936.3036.30136,212
20 Dec 202233.9234.3233.9236.3036.30230
19 Dec 202234.8534.8534.4636.3036.301,551
16 Dec 202235.2635.8134.9136.3036.30536
15 Dec 202234.7435.7434.6736.3036.301,007
14 Dec 202234.3634.8334.3636.3036.30160
13 Dec 202234.1034.2233.7536.3036.3016,276
12 Dec 202236.3036.3036.3036.3036.30-
09 Dec 202233.1533.4333.1536.3036.30259
08 Dec 202234.0534.0533.7136.3036.30465
07 Dec 202231.4132.0631.4136.3036.3092
06 Dec 202232.5732.9532.5736.3036.30848
05 Dec 202233.5333.5332.1936.3036.301,641
02 Dec 202231.9032.4731.9036.3036.301,771
01 Dec 202231.0931.1931.0936.3036.30160
30 Nov 202231.2832.1231.0036.3036.309,617
29 Nov 202229.0029.2728.8136.3036.30199
28 Nov 202227.1828.2627.1836.3036.3019,670
25 Nov 202225.9425.9425.7636.3036.301,029
24 Nov 202236.3036.3036.3036.3036.30-
23 Nov 202226.8426.8426.8436.3036.302,400
22 Nov 202226.6426.8226.2136.3036.301,689
21 Nov 202227.2428.4027.1336.3036.302,658
18 Nov 202229.1729.1729.1736.3036.30308,959
17 Nov 202228.4129.5228.4136.3036.30339
16 Nov 202229.0029.5828.8336.3036.305,182
15 Nov 202227.7231.1027.7236.3036.3028,704
14 Nov 202228.8428.6728.1536.3036.3050,000
11 Nov 202229.5330.1429.0736.3036.3042,489
10 Nov 202226.8127.1326.8136.3036.305
09 Nov 202225.2325.2325.2336.3036.30-
08 Nov 202226.7327.4626.7336.3036.30177
07 Nov 202228.0428.0427.3336.3036.3030,000
04 Nov 202228.1528.1627.8836.3036.30519
03 Nov 202225.1326.2425.1336.3036.3085
02 Nov 202225.2825.9425.2836.3036.304,375
01 Nov 202225.0025.2424.4936.3036.30114,930
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...