TipRanks
Go Ultimate55% OFF

Trip.com Group Ltd. ADR Unsponsored Brazilian Depository Receipt Repr 1 ADR (CRIP34) Historical Prices

BR:CRIP34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026215.50216.00215.50216.00216.00+2.37%20.19
Oct 29, 2026211.00211.00207.06211.00211.00+0.00%00.00
Oct 28, 2026211.00211.00205.38211.00211.00+0.00%00.00
Oct 27, 2026210.50211.00210.50211.00211.00+5.50%40.39
Oct 26, 2026200.00217.80200.00200.00200.00+0.00%00.00
Oct 23, 2026200.00200.00198.40200.00200.00+0.00%00.00
Oct 22, 2026200.00200.00200.00200.00200.00+0.50%10010.77
Oct 21, 2026199.00199.00199.00199.00199.00-2.45%10012.99
Oct 20, 2026204.00204.00201.80204.00204.00+0.00%00.00
Oct 19, 2026204.00204.00199.20204.00204.00+0.00%00.00
Oct 16, 2026204.00204.00204.00204.00204.00+7.37%20.24
Oct 15, 2026190.00204.20188.16190.00190.00+0.00%00.00
Oct 14, 2026190.00196.84188.16190.00190.00+0.00%00.00
Oct 13, 2026190.00196.27188.16190.00190.00+0.00%00.00
Oct 12, 2026190.00195.32188.16190.00190.00+0.00%00.00
Oct 09, 2026190.00195.32188.16190.00190.00+0.00%00.00
Oct 08, 2026190.00190.00190.00190.00190.00-4.81%10.12
Oct 07, 2026199.60199.60188.16199.60199.60+0.00%00.00
Oct 06, 2026199.60199.60188.16199.60199.60+0.00%00.00
Oct 05, 2026199.60199.60188.16199.60199.60+0.00%00.00
Oct 02, 2026199.60199.60199.60199.60199.60-0.80%10.12
Oct 01, 2026201.20203.00188.16201.20201.20+0.00%00.00
Sep 30, 2026201.20203.60188.16201.20201.20+0.00%00.00
Sep 29, 2026201.20203.07201.20201.20201.20+0.00%00.00
Sep 28, 2026201.20209.40188.16201.20201.20+0.00%00.00
Sep 25, 2026201.20205.59201.20201.20201.20+0.00%00.00
Sep 24, 2026201.20209.16188.16201.20201.20+0.00%00.00
Sep 23, 2026201.20211.26188.16201.20201.20+0.00%00.00
Sep 22, 2026201.20209.16188.16201.20201.20+0.00%00.00
Sep 21, 2026201.20208.53188.16201.20201.20+0.00%00.00
Sep 18, 2026201.20210.84188.16201.20201.20+0.00%00.00
Sep 17, 2026201.20208.74188.16201.20201.20+0.00%00.00
Sep 16, 2026201.20210.00188.16201.20201.20+0.00%00.00
Sep 15, 2026201.20202.40188.16201.20201.20+0.00%00.00
Sep 14, 2026202.40202.40201.20201.20201.20+0.90%11012.98
Sep 11, 2026199.40201.40188.16199.40199.40+0.00%00.00
Sep 10, 2026199.40199.40199.40199.40199.40-4.76%506.51
Sep 09, 2026209.37209.37188.16209.37209.37+0.00%00.00
Sep 08, 2026209.37209.37188.16209.37209.37+0.00%00.00
Sep 07, 2026209.37209.37209.37209.37209.37+0.00%00.00
Sep 04, 2026209.37209.37209.37209.37209.37-7.49%405.68
Sep 03, 2026226.32226.32188.16226.32226.32+0.00%00.00
Sep 02, 2026226.32226.32188.16226.32226.32+0.00%00.00
Sep 01, 2026228.62228.62226.32226.32226.32-1.70%569.09
Aug 31, 2026230.23232.80230.23230.23230.23+0.00%00.00
Aug 28, 2026230.23235.52188.16230.23230.23+0.00%00.00
Aug 27, 2026230.46230.46230.23230.23230.23-3.39%6612.72
Aug 26, 2026238.32238.32188.16238.32238.32+0.00%00.00
Aug 25, 2026238.32238.32188.16238.32238.32+0.00%00.00
Aug 24, 2026238.32238.32188.16238.32238.32+0.00%00.00