Skip to main content
Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
71.75
+0.63 (0.89%)
Dec 5, 2025, 4:00 PM EST - Market closed

Trip.com Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202570.9972.0870.6271.7571.750.89%1,236,740
Dec 4, 202571.3671.9970.9871.1271.120.57%904,331
Dec 3, 202568.8570.7768.8370.7270.720.76%1,934,250
Dec 2, 202570.0070.4569.8070.1970.19-0.13%1,729,272
Dec 1, 202569.8570.5569.5070.2870.280.51%1,923,999
Nov 28, 202569.0070.1069.0069.9269.920.29%1,983,259
Nov 26, 202569.3870.1869.3669.7269.72-0.83%2,119,012
Nov 25, 202570.6570.8970.0270.3070.300.16%1,651,820
Nov 24, 202570.0070.6469.5170.1970.190.49%3,355,681
Nov 21, 202568.6570.1168.6569.8569.850.06%4,094,623
Nov 20, 202571.2571.7369.7769.8169.81-3.64%3,306,634
Nov 19, 202573.3073.4472.0872.4572.450.01%2,616,782
Nov 18, 202570.9673.5070.7672.4472.442.19%2,788,299
Nov 17, 202571.5072.4570.2070.8970.89-1.58%1,724,788
Nov 14, 202572.9973.6471.9972.0372.03-3.34%2,041,052
Nov 13, 202574.3675.5274.2574.5274.52-0.09%2,236,065
Nov 12, 202573.8474.6273.0374.5974.590.97%1,427,765
Nov 11, 202573.1574.2272.4673.8773.870.35%1,443,488
Nov 10, 202572.8574.0772.5273.6173.614.75%2,592,493
Nov 7, 202569.7770.2869.2470.2770.270.41%1,585,691
Nov 6, 202571.2971.3169.7169.9969.99-0.72%1,395,835
Nov 5, 202569.4270.7769.4270.4970.490.66%1,080,600
Nov 4, 202570.7170.7769.6570.0370.03-2.06%1,241,768
Nov 3, 202571.3071.7170.7071.5071.501.20%737,844
Oct 31, 202570.1770.8269.7970.6570.650.14%710,751
Oct 30, 202570.6571.4070.4070.5570.55-2.65%1,312,544
Oct 29, 202572.7373.4272.3472.4772.470.15%1,107,259
Oct 28, 202573.2673.4572.1172.3672.36-1.77%1,274,942
Oct 27, 202573.7474.0973.1873.6773.671.20%1,116,390
Oct 24, 202572.2973.1772.2972.7972.792.41%1,006,513
Oct 23, 202571.0071.5970.3871.0871.080.45%978,457
Oct 22, 202570.3071.6070.3070.7770.77-0.82%957,063
Oct 21, 202571.1171.6970.9071.3571.35-0.04%1,895,576
Oct 20, 202570.8471.7770.5571.3871.381.77%819,699
Oct 17, 202569.7070.4869.5070.1470.14-0.07%2,074,666
Oct 16, 202570.4870.8269.7770.1970.190.54%1,158,275
Oct 15, 202570.8570.9169.5869.8169.81-0.50%1,547,750
Oct 14, 202568.6970.2768.3570.1670.16-0.83%2,058,446
Oct 13, 202572.0072.3570.4770.7570.750.96%1,656,121
Oct 10, 202573.0674.7769.9070.0870.08-1.45%4,214,330
Oct 9, 202572.0772.5070.5171.1171.11-0.61%2,054,898
Oct 8, 202571.4771.6270.6271.5571.55-0.10%1,732,078
Oct 7, 202571.9372.1770.9371.6271.620.32%1,040,118
Oct 6, 202572.2472.3571.3471.3971.39-2.63%1,797,368
Oct 3, 202573.9774.0073.1373.3273.32-2.47%1,272,483
Oct 2, 202575.0075.2374.1775.1875.180.32%1,554,663
Oct 1, 202575.1175.6874.5374.9474.94-0.35%2,334,419
Sep 30, 202576.9177.0075.0975.2075.20-1.23%1,903,175
Sep 29, 202577.0577.8376.0676.1476.140.29%1,381,365
Sep 26, 202575.0076.0774.8175.9275.920.28%2,311,937