UK markets close in 4 hours

Trip.com Group Limited (0I50.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
51.64+15.34 (+42.26%)
As of 06:00AM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202451.6451.6451.6451.6451.6411
28 May 202436.3036.3036.3036.3036.30-
24 May 202436.3036.3036.3036.3036.30-
23 May 202436.3036.3036.3036.3036.30-
22 May 202436.3036.3036.3036.3036.30-
21 May 202436.3036.3036.3036.3036.30-
20 May 202436.3036.3036.3036.3036.30-
17 May 202436.3036.3036.3036.3036.30-
16 May 202436.3036.3036.3036.3036.30-
15 May 202436.3036.3036.3036.3036.30-
14 May 202436.3036.3036.3036.3036.30-
13 May 202436.3036.3036.3036.3036.30-
10 May 202436.3036.3036.3036.3036.30-
09 May 202436.3036.3036.3036.3036.30-
08 May 202436.3036.3036.3036.3036.30-
07 May 202436.3036.3036.3036.3036.30-
03 May 202436.3036.3036.3036.3036.30-
02 May 202436.3036.3036.3036.3036.30-
01 May 202436.3036.3036.3036.3036.30-
30 Apr 202436.3036.3036.3036.3036.30-
29 Apr 202436.3036.3036.3036.3036.30-
26 Apr 202451.5551.7950.4536.3036.30699
25 Apr 202449.9950.2649.7136.3036.30370
24 Apr 202451.0051.1350.3936.3036.301,061
23 Apr 202449.7650.5349.7636.3036.301,575
22 Apr 202448.5849.4348.4736.3036.30731
19 Apr 202448.4548.4547.6936.3036.302,707
18 Apr 202449.4549.4548.7436.3036.306,168
17 Apr 202448.6748.7847.9236.3036.3013,352
16 Apr 202449.3849.7749.0136.3036.303,382
15 Apr 202450.2750.4949.1336.3036.306,957
12 Apr 202449.3449.7048.8836.3036.303,678
11 Apr 202449.5050.3049.2436.3036.3023,741
10 Apr 202449.2349.9148.5636.3036.301,005
09 Apr 202448.7348.9648.4236.3036.301,591
08 Apr 202448.1449.1348.1436.3036.302,283
05 Apr 202448.4748.4747.7036.3036.307,128
04 Apr 202449.4849.5548.4436.3036.302,665
03 Apr 202448.4149.5648.2836.3036.302,063
02 Apr 202448.0848.9947.9036.3036.308,716
28 Mar 202443.7544.4743.7536.3036.30494
27 Mar 202444.1644.2143.1436.3036.306,171
26 Mar 202445.0045.0044.6536.3036.30205
25 Mar 202444.8444.8644.4536.3036.30951
22 Mar 202445.4245.4244.8936.3036.301,647
21 Mar 202444.8845.2744.5436.3036.301,812
20 Mar 202444.3644.6944.0436.3036.301,202
19 Mar 202444.2544.3343.9036.3036.3082,061
18 Mar 202443.5044.1543.4736.3036.30754
15 Mar 202443.1343.8142.9636.3036.30346
14 Mar 202443.9043.9643.5736.3036.30388
13 Mar 202444.3745.4844.3736.3036.301,648
12 Mar 202444.0044.3744.0036.3036.30757
11 Mar 202443.9944.0043.1036.3036.30207
08 Mar 202443.5044.1343.3936.3036.30572
07 Mar 202443.0443.3642.9336.3036.30260
06 Mar 202443.1243.4142.7636.3036.30354
05 Mar 202442.2742.7742.1336.3036.30670
04 Mar 202443.9944.0342.6836.3036.301,906
01 Mar 202445.1145.6044.8836.3036.305,453
29 Feb 202445.4545.5744.5036.3036.301,942
28 Feb 202444.4944.6243.9536.3036.302,075
27 Feb 202444.8544.9043.6936.3036.303,148
26 Feb 202446.4246.8145.1036.3036.302,991
23 Feb 202446.3847.0445.9736.3036.304,880
22 Feb 202445.0045.2543.4236.3036.30150,703
21 Feb 202442.0042.0041.5636.3036.30655
20 Feb 202441.2541.5841.2236.3036.302,193
19 Feb 202436.3036.3036.3036.3036.30-
16 Feb 202441.7541.8841.3136.3036.301,214
15 Feb 202440.5841.0840.5836.3036.3014,751
14 Feb 202440.5740.5740.2836.3036.30761
13 Feb 202439.6040.0039.6036.3036.30639
12 Feb 202439.8540.6039.7436.3036.303,726
09 Feb 202438.9839.2638.8036.3036.30867
08 Feb 202438.9539.1138.7436.3036.30388
07 Feb 202438.2939.2138.2836.3036.301,819
06 Feb 202438.8939.6938.4736.3036.302,592
05 Feb 202437.2037.4036.9236.3036.30476
02 Feb 202436.9836.9836.6736.3036.30130
01 Feb 202437.5037.6137.0536.3036.301,611
31 Jan 202436.2836.8136.1236.3036.30887
30 Jan 202435.9036.3935.9036.3036.30416
29 Jan 202437.8137.8336.6136.3036.30965
26 Jan 202437.3637.7337.2436.3036.3026,223
25 Jan 202437.2437.3936.9836.3036.301,204
24 Jan 202437.1537.3236.7536.3036.301,118
23 Jan 202436.2736.6135.6936.3036.3025,185
22 Jan 202434.4335.1434.4336.3036.3024,811
19 Jan 202435.6636.1135.3636.3036.302,961
18 Jan 202436.4936.4935.9036.3036.3040,454
17 Jan 202435.6535.9935.3936.3036.30306
16 Jan 202437.0237.0736.5436.3036.30518
15 Jan 202436.3036.3036.3036.3036.30-
12 Jan 202437.4437.6337.1436.3036.301,117
11 Jan 202437.5037.5337.1136.3036.309,091
10 Jan 202438.0038.1237.4036.3036.3017,100
09 Jan 202437.8437.8337.5636.3036.3014,335
08 Jan 202437.4437.8537.0736.3036.3022,265
05 Jan 202438.1338.6937.8936.3036.3023,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...