Trip.com Group Limited (0I50.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 06:40PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 25 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 24 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 23 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 22 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 19 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 18 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 17 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 16 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 15 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 12 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 11 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 10 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 09 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 08 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 05 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 04 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 03 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 02 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 01 Jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 28 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 27 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 26 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 25 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 24 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 21 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 20 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 19 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 18 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 17 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 14 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 13 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 12 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 11 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 10 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 07 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 06 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 05 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 04 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 03 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 31 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 30 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 29 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 28 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 24 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 23 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 22 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 21 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 20 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 17 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 16 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 15 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 14 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 13 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 10 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 09 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 08 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 07 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 03 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 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 |
| *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.