UK markets open in 6 hours 49 minutes

Trip.com Group Limited (0I50.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
36.300.00 (0.00%)
At close: 05:14PM BST
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20230.000.000.0036.3036.3026
27 Sept 202335.3035.3035.1636.3036.303,394
26 Sept 202335.5235.5235.2536.3036.304,705
25 Sept 202335.0835.8835.0736.3036.301,441
22 Sept 202336.5436.5435.9836.3036.304,386
21 Sept 202335.2335.4535.1936.3036.305,878
20 Sept 202335.9735.9735.9736.3036.3012
19 Sept 202336.1536.1535.8136.3036.301,730
18 Sept 202336.0636.2136.0636.3036.30188
15 Sept 202336.0736.3435.9236.3036.303,368
14 Sept 202335.8336.0335.8336.3036.3035,104
13 Sept 202336.0036.0035.6936.3036.302,975
12 Sept 202336.3636.3636.1336.3036.30351
11 Sept 202336.3036.3035.8836.3036.302,613
08 Sept 202335.8335.8735.7636.3036.30497
07 Sept 202336.3536.3535.6036.3036.306,743
06 Sept 202338.3338.6237.8736.3036.302,205
05 Sept 202338.6838.7937.1336.3036.3010,741
04 Sept 202336.3036.3036.3036.3036.30-
01 Sept 202339.4840.8939.4836.3036.3058,791
31 Aug 202339.6939.6939.2236.3036.30619
30 Aug 202339.8039.9939.8036.3036.307,373
29 Aug 202339.6539.9539.6236.3036.304,033
25 Aug 202339.3539.3538.3136.3036.305,606
24 Aug 202340.3840.8539.6636.3036.303,170
23 Aug 202339.1939.8339.1936.3036.30939
22 Aug 202338.1338.3538.0736.3036.301,824
21 Aug 202337.6938.1937.6936.3036.303,333
18 Aug 202337.0237.7436.8336.3036.302,777
17 Aug 202340.2040.2039.0136.3036.30104
16 Aug 202340.1140.1738.8536.3036.3024,447
15 Aug 202340.1140.1139.3936.3036.3025,442
14 Aug 202339.6740.1839.6736.3036.30815
11 Aug 202340.2440.6640.0136.3036.307,041
10 Aug 202340.8843.4040.8836.3036.3043,350
09 Aug 202340.8741.0040.8136.3036.301,153
08 Aug 202339.3840.4639.2136.3036.30113,733
07 Aug 202340.2340.3540.0336.3036.30381
04 Aug 202340.0040.4940.0036.3036.30451
03 Aug 202339.3939.8739.3436.3036.30244
02 Aug 202339.3039.3038.1136.3036.301,155
01 Aug 202340.3240.6740.2836.3036.30470
31 Jul 202340.0641.1540.0036.3036.309,893
28 Jul 202339.2539.7239.1636.3036.30532
27 Jul 202338.1738.2338.1136.3036.30433
26 Jul 202337.4738.4037.4736.3036.30669
25 Jul 202338.5439.0638.1236.3036.302,346
24 Jul 202336.3838.3536.3836.3036.302,506
21 Jul 202337.1237.1736.8136.3036.3067
20 Jul 202336.6736.7736.5736.3036.30142
19 Jul 202336.3836.5936.3836.3036.3020,271
18 Jul 202337.1937.2436.1636.3036.30676
17 Jul 202336.4936.9436.4936.3036.30226
14 Jul 202337.2837.2836.5036.3036.3079,749
13 Jul 202337.7838.1037.6536.3036.301,512
12 Jul 202336.6437.4536.3636.3036.30353
11 Jul 202335.6035.6035.4636.3036.30275
10 Jul 202334.2435.2634.2436.3036.30157
07 Jul 202334.2434.4334.2436.3036.30270
06 Jul 202335.4235.4233.4736.3036.30940
05 Jul 202334.8535.3734.8536.3036.302,183
04 Jul 202336.3036.3036.3036.3036.30-
03 Jul 202335.4935.6435.1736.3036.301,474
30 Jun 202336.3036.3036.3036.3036.30-
29 Jun 202334.5434.6734.5436.3036.3072
28 Jun 202334.4334.7434.4336.3036.30169
27 Jun 202334.9335.0434.9036.3036.30990
26 Jun 202334.2434.3734.0036.3036.301,747
23 Jun 202334.3534.4234.3536.3036.30994
22 Jun 202334.8835.2834.8836.3036.301,636
21 Jun 202335.1135.4034.9436.3036.30467
20 Jun 202335.0635.0634.8236.3036.30155
19 Jun 202336.3036.3036.3036.3036.30-
16 Jun 202336.0036.1335.6936.3036.30228
15 Jun 202335.7435.7435.1436.3036.301,933
14 Jun 202335.6236.0735.6236.3036.301,046
13 Jun 202337.8237.8436.3736.3036.302,286
12 Jun 202337.6037.6036.7636.3036.302,848
09 Jun 202336.4837.3436.3536.3036.302,787
08 Jun 202335.8636.0635.3236.3036.3015,417
07 Jun 202334.7735.2534.1336.3036.30685
06 Jun 202334.9635.5634.4936.3036.302,196
05 Jun 202334.0834.2734.0136.3036.301,551
02 Jun 202332.2334.4832.2336.3036.3061,620
01 Jun 202330.9231.2330.8936.3036.30190
31 May 202331.3832.0931.3836.3036.30236,780
30 May 202331.1331.2530.9436.3036.30719
26 May 202331.2731.4531.0936.3036.301,290
25 May 202330.8231.1530.7536.3036.301,368
24 May 202332.0432.0431.6036.3036.301,313
23 May 202333.4433.4433.4436.3036.30100
22 May 202334.0834.1734.0836.3036.30705
19 May 202333.1233.2532.9836.3036.30172
18 May 202333.7033.7033.3736.3036.30237
17 May 202333.4233.4433.4236.3036.3077
16 May 202333.3733.8533.3736.3036.302
15 May 202333.0534.1832.7936.3036.3024,883
12 May 202333.2733.2733.0836.3036.302,781
11 May 202332.3533.6332.3536.3036.30114
10 May 202332.5632.5632.3836.3036.3051
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...