Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
61.86
+2.52 (4.25%)
At close: Aug 13, 2025, 4:00 PM
61.69
-0.17 (-0.27%)
Pre-market: Aug 14, 2025, 4:43 AM EDT
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 61.75 | 62.28 | 61.57 | 61.86 | 61.86 | 4.25% | 5,235,134 |
| Aug 12, 2025 | 60.35 | 60.38 | 59.30 | 59.34 | 59.34 | -0.24% | 4,312,351 |
| Aug 11, 2025 | 60.00 | 60.13 | 59.39 | 59.48 | 59.48 | 1.16% | 4,234,296 |
| Aug 8, 2025 | 61.44 | 61.86 | 58.44 | 58.80 | 58.80 | -5.41% | 7,013,771 |
| Aug 7, 2025 | 62.58 | 63.15 | 61.59 | 62.16 | 62.16 | 0.42% | 1,855,343 |
| Aug 6, 2025 | 61.23 | 62.08 | 61.23 | 61.90 | 61.90 | 1.19% | 1,512,900 |
| Aug 5, 2025 | 61.84 | 62.12 | 61.11 | 61.17 | 61.17 | -1.43% | 1,105,957 |
| Aug 4, 2025 | 61.78 | 62.40 | 61.60 | 62.06 | 62.06 | 2.36% | 1,196,855 |
| Aug 1, 2025 | 61.26 | 61.41 | 59.86 | 60.63 | 60.63 | -2.13% | 2,202,275 |
| Jul 31, 2025 | 62.04 | 62.55 | 61.50 | 61.95 | 61.95 | 0.36% | 1,855,533 |
| Jul 30, 2025 | 62.81 | 63.16 | 61.47 | 61.73 | 61.73 | -2.22% | 2,507,220 |
| Jul 29, 2025 | 63.31 | 63.70 | 62.82 | 63.13 | 63.13 | -0.58% | 1,702,455 |
| Jul 28, 2025 | 63.73 | 64.17 | 63.14 | 63.50 | 63.50 | -1.44% | 2,266,622 |
| Jul 25, 2025 | 64.33 | 64.76 | 63.83 | 64.43 | 64.43 | -0.17% | 1,195,311 |
| Jul 24, 2025 | 64.57 | 64.90 | 64.13 | 64.54 | 64.54 | -0.02% | 1,494,841 |
| Jul 23, 2025 | 63.85 | 65.22 | 63.55 | 64.55 | 64.55 | 1.97% | 1,945,706 |
| Jul 22, 2025 | 63.00 | 63.84 | 62.44 | 63.30 | 63.30 | -0.11% | 1,579,825 |
| Jul 21, 2025 | 63.54 | 64.18 | 63.19 | 63.37 | 63.37 | -0.38% | 1,529,969 |
| Jul 18, 2025 | 63.23 | 63.90 | 62.79 | 63.61 | 63.61 | 2.07% | 4,389,691 |
| Jul 17, 2025 | 63.03 | 63.25 | 62.26 | 62.32 | 62.32 | -1.13% | 2,585,232 |
| Jul 16, 2025 | 63.52 | 64.23 | 62.94 | 63.03 | 63.03 | -0.10% | 3,135,271 |
| Jul 15, 2025 | 61.82 | 63.13 | 61.25 | 63.09 | 63.09 | 2.32% | 5,410,500 |
| Jul 14, 2025 | 61.98 | 62.43 | 61.55 | 61.66 | 61.66 | -0.42% | 1,627,718 |
| Jul 11, 2025 | 62.00 | 62.74 | 61.70 | 61.92 | 61.92 | 0.08% | 1,730,258 |
| Jul 10, 2025 | 62.00 | 62.65 | 61.54 | 61.87 | 61.87 | 0.85% | 1,820,083 |
| Jul 9, 2025 | 60.89 | 61.50 | 60.20 | 61.35 | 61.35 | 1.34% | 4,096,693 |
| Jul 8, 2025 | 61.10 | 61.11 | 60.38 | 60.54 | 60.54 | -1.50% | 2,303,363 |
| Jul 7, 2025 | 60.60 | 62.22 | 60.15 | 61.46 | 61.46 | 4.63% | 3,606,710 |
| Jul 3, 2025 | 58.50 | 59.12 | 58.41 | 58.74 | 58.74 | -0.64% | 992,084 |
| Jul 2, 2025 | 59.09 | 59.35 | 58.76 | 59.12 | 59.12 | 0.25% | 1,325,916 |
| Jul 1, 2025 | 58.50 | 59.16 | 58.30 | 58.97 | 58.97 | 0.56% | 2,068,390 |
| Jun 30, 2025 | 58.17 | 58.97 | 57.82 | 58.64 | 58.64 | -0.05% | 1,961,276 |
| Jun 27, 2025 | 58.52 | 58.80 | 58.16 | 58.67 | 58.67 | -0.05% | 874,163 |
| Jun 26, 2025 | 59.35 | 59.35 | 58.58 | 58.70 | 58.70 | -1.13% | 1,625,111 |
| Jun 25, 2025 | 58.97 | 59.61 | 58.81 | 59.37 | 59.37 | 0.82% | 3,624,107 |
| Jun 24, 2025 | 57.98 | 59.16 | 57.84 | 58.89 | 58.89 | 2.22% | 3,954,179 |
| Jun 23, 2025 | 56.13 | 57.67 | 55.83 | 57.61 | 57.61 | 3.15% | 3,868,952 |
| Jun 20, 2025 | 56.48 | 56.84 | 55.70 | 55.85 | 55.85 | -1.22% | 5,511,914 |
| Jun 18, 2025 | 58.29 | 58.60 | 56.37 | 56.54 | 56.54 | -6.81% | 6,985,382 |
| Jun 17, 2025 | 60.73 | 61.65 | 60.50 | 60.67 | 60.67 | 0.36% | 2,767,112 |
| Jun 16, 2025 | 60.64 | 61.27 | 60.44 | 60.45 | 60.45 | 0.78% | 1,394,470 |
| Jun 13, 2025 | 59.76 | 60.27 | 59.60 | 59.98 | 59.98 | -1.54% | 2,857,048 |
| Jun 12, 2025 | 61.06 | 61.14 | 60.70 | 60.92 | 60.92 | -0.56% | 2,007,600 |
| Jun 11, 2025 | 62.19 | 62.35 | 61.06 | 61.26 | 61.26 | -1.13% | 1,610,466 |
| Jun 10, 2025 | 62.17 | 62.50 | 61.32 | 61.96 | 61.96 | -0.64% | 2,107,453 |
| Jun 9, 2025 | 62.17 | 62.45 | 60.94 | 62.36 | 62.36 | 2.89% | 1,909,704 |
| Jun 6, 2025 | 59.98 | 60.78 | 59.43 | 60.61 | 60.61 | -2.21% | 3,417,460 |
| Jun 5, 2025 | 61.63 | 62.37 | 61.54 | 61.98 | 61.98 | 0.57% | 3,799,531 |
| Jun 4, 2025 | 61.30 | 61.97 | 60.69 | 61.63 | 61.63 | -2.25% | 3,238,897 |
| Jun 3, 2025 | 63.89 | 64.00 | 62.64 | 63.05 | 63.05 | -0.94% | 2,279,100 |