IOB - Delayed Quote USD

Trip.com Group Limited (0I50.IL)

36.30 0.00 (0.00%)
At close: April 24 at 7:03 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 undefined
Apr 23, 2024 49.76 50.53 49.76 36.30 36.30 1,575
Apr 22, 2024 48.58 49.43 48.47 36.30 36.30 731
Apr 19, 2024 48.45 48.45 47.69 36.30 36.30 2,707
Apr 18, 2024 49.45 49.45 48.74 36.30 36.30 6,168
Apr 17, 2024 48.67 48.78 47.92 36.30 36.30 13,352
Apr 16, 2024 49.38 49.77 49.01 36.30 36.30 3,382
Apr 15, 2024 50.27 50.49 49.13 36.30 36.30 6,957
Apr 12, 2024 49.34 49.70 48.88 36.30 36.30 3,678
Apr 11, 2024 49.50 50.30 49.24 36.30 36.30 23,741
Apr 10, 2024 49.23 49.91 48.56 36.30 36.30 1,005
Apr 9, 2024 48.73 48.96 48.42 36.30 36.30 1,591
Apr 8, 2024 48.14 49.13 48.14 36.30 36.30 2,283
Apr 5, 2024 48.47 48.47 47.70 36.30 36.30 7,128
Apr 4, 2024 49.48 49.55 48.44 36.30 36.30 2,665
Apr 3, 2024 48.41 49.56 48.28 36.30 36.30 2,063
Apr 2, 2024 48.08 48.99 47.90 36.30 36.30 8,716
Mar 28, 2024 43.75 44.47 43.75 36.30 36.30 494
Mar 27, 2024 44.16 44.21 43.14 36.30 36.30 6,171
Mar 26, 2024 45.00 45.00 44.65 36.30 36.30 205
Mar 25, 2024 44.84 44.86 44.45 36.30 36.30 951
Mar 22, 2024 45.42 45.42 44.89 36.30 36.30 1,647
Mar 21, 2024 44.88 45.27 44.54 36.30 36.30 1,812
Mar 20, 2024 44.36 44.69 44.04 36.30 36.30 1,202
Mar 19, 2024 44.25 44.33 43.90 36.30 36.30 82,061
Mar 18, 2024 43.50 44.15 43.47 36.30 36.30 754
Mar 15, 2024 43.13 43.81 42.96 36.30 36.30 346
Mar 14, 2024 43.90 43.96 43.57 36.30 36.30 388
Mar 13, 2024 44.37 45.48 44.37 36.30 36.30 1,648
Mar 12, 2024 44.00 44.37 44.00 36.30 36.30 757
Mar 11, 2024 43.99 44.00 43.10 36.30 36.30 207
Mar 8, 2024 43.50 44.13 43.39 36.30 36.30 572
Mar 7, 2024 43.04 43.36 42.93 36.30 36.30 260
Mar 6, 2024 43.12 43.41 42.76 36.30 36.30 354
Mar 5, 2024 42.27 42.77 42.13 36.30 36.30 670
Mar 4, 2024 43.99 44.03 42.68 36.30 36.30 1,906
Mar 1, 2024 45.11 45.60 44.88 36.30 36.30 5,453
Feb 29, 2024 45.45 45.57 44.50 36.30 36.30 1,942
Feb 28, 2024 44.49 44.62 43.95 36.30 36.30 2,075
Feb 27, 2024 44.85 44.90 43.69 36.30 36.30 3,148
Feb 26, 2024 46.42 46.81 45.10 36.30 36.30 2,991
Feb 23, 2024 46.38 47.04 45.97 36.30 36.30 4,880
Feb 22, 2024 45.00 45.25 43.42 36.30 36.30 150,703
Feb 21, 2024 42.00 42.00 41.56 36.30 36.30 655
Feb 20, 2024 41.25 41.58 41.22 36.30 36.30 2,193
Feb 19, 2024 36.30 36.30 36.30 36.30 36.30 -
Feb 16, 2024 41.75 41.88 41.31 36.30 36.30 1,214
Feb 15, 2024 40.58 41.08 40.58 36.30 36.30 14,751
Feb 14, 2024 40.57 40.57 40.28 36.30 36.30 761
Feb 13, 2024 39.60 40.00 39.60 36.30 36.30 639
Feb 12, 2024 39.85 40.60 39.74 36.30 36.30 3,726
Feb 9, 2024 38.98 39.26 38.80 36.30 36.30 867
Feb 8, 2024 38.95 39.11 38.74 36.30 36.30 388
Feb 7, 2024 38.29 39.21 38.28 36.30 36.30 1,819
Feb 6, 2024 38.89 39.69 38.47 36.30 36.30 2,592
Feb 5, 2024 37.20 37.40 36.92 36.30 36.30 476
Feb 2, 2024 36.98 36.98 36.67 36.30 36.30 130
Feb 1, 2024 37.50 37.61 37.05 36.30 36.30 1,611
Jan 31, 2024 36.28 36.81 36.12 36.30 36.30 887
Jan 30, 2024 35.90 36.39 35.90 36.30 36.30 416
Jan 29, 2024 37.81 37.83 36.61 36.30 36.30 965
Jan 26, 2024 37.36 37.73 37.24 36.30 36.30 26,223
Jan 25, 2024 37.24 37.39 36.98 36.30 36.30 1,204
Jan 24, 2024 37.15 37.32 36.75 36.30 36.30 1,118
Jan 23, 2024 36.27 36.61 35.69 36.30 36.30 25,185
Jan 22, 2024 34.43 35.14 34.43 36.30 36.30 24,811
Jan 19, 2024 35.66 36.11 35.36 36.30 36.30 2,961
Jan 18, 2024 36.49 36.49 35.90 36.30 36.30 40,454
Jan 17, 2024 35.65 35.99 35.39 36.30 36.30 306
Jan 16, 2024 37.02 37.07 36.54 36.30 36.30 518
Jan 15, 2024 36.30 36.30 36.30 36.30 36.30 -
Jan 12, 2024 37.44 37.63 37.14 36.30 36.30 1,117
Jan 11, 2024 37.50 37.53 37.11 36.30 36.30 9,091
Jan 10, 2024 38.00 38.12 37.40 36.30 36.30 17,100
Jan 9, 2024 37.84 37.83 37.56 36.30 36.30 14,335
Jan 8, 2024 37.44 37.85 37.07 36.30 36.30 22,265
Jan 5, 2024 38.13 38.69 37.89 36.30 36.30 23,079
Jan 4, 2024 36.98 39.08 36.98 36.30 36.30 4,555
Jan 3, 2024 35.84 36.59 35.67 36.30 36.30 3,417
Jan 2, 2024 35.50 35.95 35.39 36.30 36.30 1,648
Dec 29, 2023 35.22 36.10 35.22 36.30 36.30 2,734
Dec 28, 2023 35.29 35.65 34.19 36.30 36.30 1,993
Dec 27, 2023 34.20 34.20 34.19 36.30 36.30 167
Dec 22, 2023 33.76 34.44 33.70 36.30 36.30 511
Dec 21, 2023 34.02 34.36 34.00 36.30 36.30 441
Dec 20, 2023 33.72 34.12 33.72 36.30 36.30 952
Dec 19, 2023 33.82 34.21 33.77 36.30 36.30 10,670
Dec 18, 2023 33.83 33.83 33.34 36.30 36.30 6,797
Dec 15, 2023 33.58 34.16 33.51 36.30 36.30 3,210
Dec 14, 2023 33.60 33.84 33.35 36.30 36.30 1,826
Dec 13, 2023 33.96 33.96 33.23 36.30 36.30 664
Dec 12, 2023 33.44 33.84 33.36 36.30 36.30 772
Dec 11, 2023 32.74 33.33 32.67 36.30 36.30 1,578
Dec 8, 2023 33.02 33.10 32.91 36.30 36.30 1,002
Dec 7, 2023 32.83 33.17 32.74 36.30 36.30 20,032
Dec 6, 2023 33.18 33.18 32.86 36.30 36.30 517
Dec 5, 2023 33.30 33.30 32.42 36.30 36.30 5,633
Dec 4, 2023 33.75 33.95 33.64 36.30 36.30 2,051
Dec 1, 2023 34.26 34.37 33.75 36.30 36.30 6,348
Nov 30, 2023 35.20 35.37 34.95 36.30 36.30 532
Nov 29, 2023 34.86 35.08 34.32 36.30 36.30 2,359
Nov 28, 2023 35.44 35.60 35.23 36.30 36.30 794
Nov 27, 2023 35.28 35.53 35.28 36.30 36.30 341
Nov 24, 2023 35.00 35.54 35.00 36.30 36.30 1,318
Nov 23, 2023 36.30 36.30 36.30 36.30 36.30 -
Nov 22, 2023 33.68 35.40 33.68 36.30 36.30 13,240
Nov 21, 2023 32.69 34.38 31.63 36.30 36.30 18,861
Nov 20, 2023 35.88 36.70 35.72 36.30 36.30 6,883
Nov 17, 2023 35.57 35.65 35.20 36.30 36.30 1,098
Nov 16, 2023 35.00 35.64 34.88 36.30 36.30 7,275
Nov 15, 2023 35.99 36.31 35.63 36.30 36.30 2,084
Nov 14, 2023 35.31 35.58 35.31 36.30 36.30 3,502
Nov 13, 2023 34.55 35.31 34.44 36.30 36.30 844
Nov 10, 2023 33.38 33.89 33.30 36.30 36.30 167
Nov 9, 2023 33.68 33.88 33.49 36.30 36.30 658
Nov 8, 2023 33.77 33.77 33.49 36.30 36.30 159
Nov 7, 2023 33.73 33.86 33.48 36.30 36.30 421
Nov 6, 2023 34.30 34.33 33.95 36.30 36.30 2,419
Nov 3, 2023 33.60 34.04 33.58 36.30 36.30 585
Nov 2, 2023 33.68 33.68 32.69 36.30 36.30 7,824
Nov 1, 2023 33.90 33.90 33.34 36.30 36.30 276
Oct 31, 2023 34.53 34.55 33.58 36.30 36.30 279
Oct 30, 2023 35.64 35.68 35.02 36.30 36.30 100
Oct 27, 2023 35.66 35.79 35.22 36.30 36.30 176
Oct 26, 2023 34.60 35.16 34.60 36.30 36.30 3,546
Oct 25, 2023 34.18 34.70 34.18 36.30 36.30 268
Oct 24, 2023 33.62 34.67 33.62 36.30 36.30 250
Oct 23, 2023 32.12 33.75 32.12 36.30 36.30 2,426
Oct 20, 2023 32.74 32.89 32.35 36.30 36.30 179
Oct 19, 2023 32.58 33.22 32.48 36.30 36.30 839
Oct 18, 2023 32.81 33.20 32.81 36.30 36.30 895
Oct 17, 2023 33.00 33.37 32.83 36.30 36.30 110
Oct 16, 2023 32.88 33.69 32.88 36.30 36.30 189
Oct 13, 2023 33.44 33.68 33.14 36.30 36.30 109
Oct 12, 2023 34.69 34.69 33.90 36.30 36.30 53
Oct 11, 2023 34.35 34.53 33.99 36.30 36.30 347
Oct 10, 2023 33.68 34.33 33.55 36.30 36.30 145
Oct 9, 2023 33.17 33.41 32.94 36.30 36.30 399
Oct 6, 2023 33.30 33.97 33.24 36.30 36.30 27
Oct 5, 2023 32.94 32.94 32.94 36.30 36.30 -
Oct 4, 2023 32.94 32.94 32.78 32.88 32.88 501
Oct 3, 2023 34.11 34.26 33.15 36.30 36.30 805
Oct 2, 2023 35.00 35.09 34.92 36.30 36.30 1,918
Sep 29, 2023 35.29 35.29 35.29 36.30 36.30 43
Sep 28, 2023 34.78 35.08 34.71 36.30 36.30 8,472
Sep 27, 2023 35.30 35.30 35.16 36.30 36.30 3,394
Sep 26, 2023 35.52 35.52 35.25 36.30 36.30 4,705
Sep 25, 2023 35.08 35.88 35.07 36.30 36.30 1,441
Sep 22, 2023 36.54 36.54 35.98 36.30 36.30 4,386
Sep 21, 2023 35.23 35.45 35.19 36.30 36.30 5,878
Sep 20, 2023 35.97 35.97 35.97 36.30 36.30 12
Sep 19, 2023 36.15 36.15 35.81 36.30 36.30 1,730
Sep 18, 2023 36.06 36.21 36.06 36.30 36.30 188
Sep 15, 2023 36.07 36.34 35.92 36.30 36.30 3,368
Sep 14, 2023 35.83 36.03 35.83 36.30 36.30 35,104
Sep 13, 2023 36.00 36.00 35.69 36.30 36.30 2,975
Sep 12, 2023 36.36 36.36 36.13 36.30 36.30 351
Sep 11, 2023 36.30 36.30 35.88 36.30 36.30 2,613
Sep 8, 2023 35.83 35.87 35.76 36.30 36.30 497
Sep 7, 2023 36.35 36.35 35.60 36.30 36.30 6,743
Sep 6, 2023 38.33 38.62 37.87 36.30 36.30 2,205
Sep 5, 2023 38.68 38.79 37.13 36.30 36.30 10,741
Sep 4, 2023 36.30 36.30 36.30 36.30 36.30 -
Sep 1, 2023 39.48 40.89 39.48 36.30 36.30 58,791
Aug 31, 2023 39.69 39.69 39.22 36.30 36.30 619
Aug 30, 2023 39.80 39.99 39.80 36.30 36.30 7,373
Aug 29, 2023 39.65 39.95 39.62 36.30 36.30 4,033
Aug 25, 2023 39.35 39.35 38.31 36.30 36.30 5,606
Aug 24, 2023 40.38 40.85 39.66 36.30 36.30 3,170
Aug 23, 2023 39.19 39.83 39.19 36.30 36.30 939
Aug 22, 2023 38.13 38.35 38.07 36.30 36.30 1,824
Aug 21, 2023 37.69 38.19 37.69 36.30 36.30 3,333
Aug 18, 2023 37.02 37.74 36.83 36.30 36.30 2,777
Aug 17, 2023 40.20 40.20 39.01 36.30 36.30 104
Aug 16, 2023 40.11 40.17 38.85 36.30 36.30 24,447
Aug 15, 2023 40.11 40.11 39.39 36.30 36.30 25,442
Aug 14, 2023 39.67 40.18 39.67 36.30 36.30 815
Aug 11, 2023 40.24 40.66 40.01 36.30 36.30 7,041
Aug 10, 2023 40.88 43.40 40.88 36.30 36.30 43,350
Aug 9, 2023 40.87 41.00 40.81 36.30 36.30 1,153
Aug 8, 2023 39.38 40.46 39.21 36.30 36.30 113,733
Aug 7, 2023 40.23 40.35 40.03 36.30 36.30 381
Aug 4, 2023 40.00 40.49 40.00 36.30 36.30 451
Aug 3, 2023 39.39 39.87 39.34 36.30 36.30 244
Aug 2, 2023 39.30 39.30 38.11 36.30 36.30 1,155
Aug 1, 2023 40.32 40.67 40.28 36.30 36.30 470
Jul 31, 2023 40.06 41.15 40.00 36.30 36.30 9,893
Jul 28, 2023 39.25 39.72 39.16 36.30 36.30 532
Jul 27, 2023 38.17 38.23 38.11 36.30 36.30 433
Jul 26, 2023 37.47 38.40 37.47 36.30 36.30 669
Jul 25, 2023 38.54 39.06 38.12 36.30 36.30 2,346
Jul 24, 2023 36.38 38.35 36.38 36.30 36.30 2,506
Jul 21, 2023 37.12 37.17 36.81 36.30 36.30 67
Jul 20, 2023 36.67 36.77 36.57 36.30 36.30 142
Jul 19, 2023 36.38 36.59 36.38 36.30 36.30 20,271
Jul 18, 2023 37.19 37.24 36.16 36.30 36.30 676
Jul 17, 2023 36.49 36.94 36.49 36.30 36.30 226
Jul 14, 2023 37.28 37.28 36.50 36.30 36.30 79,749
Jul 13, 2023 37.78 38.10 37.65 36.30 36.30 1,512
Jul 12, 2023 36.64 37.45 36.36 36.30 36.30 353
Jul 11, 2023 35.60 35.60 35.46 36.30 36.30 275
Jul 10, 2023 34.24 35.26 34.24 36.30 36.30 157
Jul 7, 2023 34.24 34.43 34.24 36.30 36.30 270
Jul 6, 2023 35.42 35.42 33.47 36.30 36.30 940
Jul 5, 2023 34.85 35.37 34.85 36.30 36.30 2,183
Jul 4, 2023 36.30 36.30 36.30 36.30 36.30 -
Jul 3, 2023 35.49 35.64 35.17 36.30 36.30 1,474
Jun 30, 2023 36.30 36.30 36.30 36.30 36.30 -
Jun 29, 2023 34.54 34.67 34.54 36.30 36.30 72
Jun 28, 2023 34.43 34.74 34.43 36.30 36.30 169
Jun 27, 2023 34.93 35.04 34.90 36.30 36.30 990
Jun 26, 2023 34.24 34.37 34.00 36.30 36.30 1,747
Jun 23, 2023 34.35 34.42 34.35 36.30 36.30 994
Jun 22, 2023 34.88 35.28 34.88 36.30 36.30 1,636
Jun 21, 2023 35.11 35.40 34.94 36.30 36.30 467
Jun 20, 2023 35.06 35.06 34.82 36.30 36.30 155
Jun 19, 2023 36.30 36.30 36.30 36.30 36.30 -
Jun 16, 2023 36.00 36.13 35.69 36.30 36.30 228
Jun 15, 2023 35.74 35.74 35.14 36.30 36.30 1,933
Jun 14, 2023 35.62 36.07 35.62 36.30 36.30 1,046
Jun 13, 2023 37.82 37.84 36.37 36.30 36.30 2,286
Jun 12, 2023 37.60 37.60 36.76 36.30 36.30 2,848
Jun 9, 2023 36.48 37.34 36.35 36.30 36.30 2,787
Jun 8, 2023 35.86 36.06 35.32 36.30 36.30 15,417
Jun 7, 2023 34.77 35.25 34.13 36.30 36.30 685
Jun 6, 2023 34.96 35.56 34.49 36.30 36.30 2,196
Jun 5, 2023 34.08 34.27 34.01 36.30 36.30 1,551
Jun 2, 2023 32.23 34.48 32.23 36.30 36.30 61,620
Jun 1, 2023 30.92 31.23 30.89 36.30 36.30 190
May 31, 2023 31.38 32.09 31.38 36.30 36.30 236,780
May 30, 2023 31.13 31.25 30.94 36.30 36.30 719
May 26, 2023 31.27 31.45 31.09 36.30 36.30 1,290
May 25, 2023 30.82 31.15 30.75 36.30 36.30 1,368
May 24, 2023 32.04 32.04 31.60 36.30 36.30 1,313
May 23, 2023 33.44 33.44 33.44 36.30 36.30 100
May 22, 2023 34.08 34.17 34.08 36.30 36.30 705
May 19, 2023 33.12 33.25 32.98 36.30 36.30 172
May 18, 2023 33.70 33.70 33.37 36.30 36.30 237
May 17, 2023 33.42 33.44 33.42 36.30 36.30 77
May 16, 2023 33.37 33.85 33.37 36.30 36.30 2
May 15, 2023 33.05 34.18 32.79 36.30 36.30 24,883
May 12, 2023 33.27 33.27 33.08 36.30 36.30 2,781
May 11, 2023 32.35 33.63 32.35 36.30 36.30 114
May 10, 2023 32.56 32.56 32.38 36.30 36.30 51
May 9, 2023 32.12 32.31 32.12 36.30 36.30 158
May 5, 2023 33.26 33.26 33.13 36.30 36.30 2,740
May 4, 2023 33.03 33.08 33.03 36.30 36.30 479
May 3, 2023 33.74 33.74 32.77 36.30 36.30 1,184
May 2, 2023 34.81 34.81 33.78 36.30 36.30 2,023
Apr 28, 2023 34.62 35.07 34.61 36.30 36.30 917
Apr 27, 2023 34.83 35.29 34.79 36.30 36.30 8,281
Apr 26, 2023 35.38 35.49 35.38 36.30 36.30 22
Apr 25, 2023 34.98 35.24 34.83 36.30 36.30 9
Apr 24, 2023 36.02 36.02 35.14 36.30 36.30 1,440