Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
65.53
+4.08 (6.64%)
May 12, 2025, 1:34 PM - Market open
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 64.50 | 65.34 | 64.19 | 65.38 | - | 6.40% | 1,813,049 |
| May 9, 2025 | 61.27 | 62.13 | 60.80 | 61.45 | 61.45 | -0.84% | 1,684,518 |
| May 8, 2025 | 62.28 | 62.55 | 61.42 | 61.97 | 61.97 | -0.24% | 1,917,743 |
| May 7, 2025 | 61.91 | 62.27 | 61.20 | 62.12 | 62.12 | 1.47% | 2,452,145 |
| May 6, 2025 | 60.99 | 62.39 | 60.83 | 61.22 | 61.22 | 1.21% | 3,919,053 |
| May 5, 2025 | 59.71 | 60.96 | 59.54 | 60.49 | 60.49 | 0.53% | 2,190,976 |
| May 2, 2025 | 60.90 | 60.93 | 59.72 | 60.17 | 60.17 | 1.33% | 2,714,869 |
| May 1, 2025 | 58.76 | 59.75 | 58.64 | 59.38 | 59.38 | 0.66% | 1,436,165 |
| Apr 30, 2025 | 59.54 | 59.71 | 58.65 | 58.99 | 58.99 | -0.57% | 2,131,696 |
| Apr 29, 2025 | 59.19 | 59.93 | 58.96 | 59.33 | 59.33 | 1.21% | 2,720,745 |
| Apr 28, 2025 | 58.08 | 59.10 | 58.08 | 58.62 | 58.62 | 1.91% | 2,369,281 |
| Apr 25, 2025 | 57.66 | 58.07 | 57.17 | 57.52 | 57.52 | -0.24% | 2,965,673 |
| Apr 24, 2025 | 57.61 | 58.65 | 57.36 | 57.66 | 57.66 | -0.93% | 2,539,018 |
| Apr 23, 2025 | 58.20 | 59.56 | 58.17 | 58.20 | 58.20 | 2.34% | 5,096,516 |
| Apr 22, 2025 | 56.50 | 57.67 | 56.50 | 56.87 | 56.87 | 2.93% | 4,324,907 |
| Apr 21, 2025 | 54.78 | 55.51 | 54.03 | 55.25 | 55.25 | 0.73% | 4,171,513 |
| Apr 17, 2025 | 56.94 | 57.70 | 54.61 | 54.85 | 54.85 | -1.26% | 6,302,750 |
| Apr 16, 2025 | 56.42 | 56.59 | 54.94 | 55.55 | 55.55 | -1.63% | 5,100,424 |
| Apr 15, 2025 | 56.37 | 57.00 | 56.34 | 56.47 | 56.47 | -0.49% | 3,375,048 |
| Apr 14, 2025 | 56.50 | 59.42 | 56.50 | 56.75 | 56.75 | 3.69% | 7,496,207 |
| Apr 11, 2025 | 54.25 | 54.92 | 52.64 | 54.73 | 54.73 | 1.00% | 5,570,051 |
| Apr 10, 2025 | 56.86 | 56.89 | 53.37 | 54.19 | 54.19 | -1.10% | 8,818,641 |
| Apr 9, 2025 | 53.19 | 55.59 | 51.97 | 54.79 | 54.79 | 4.94% | 8,938,861 |
| Apr 8, 2025 | 55.02 | 55.60 | 51.35 | 52.21 | 52.21 | -2.50% | 8,348,926 |
| Apr 7, 2025 | 53.05 | 57.19 | 52.52 | 53.55 | 53.55 | -4.19% | 8,070,235 |
| Apr 4, 2025 | 57.50 | 57.50 | 54.35 | 55.89 | 55.89 | -8.68% | 7,866,974 |
| Apr 3, 2025 | 62.39 | 62.41 | 61.12 | 61.20 | 61.20 | -3.74% | 3,777,871 |
| Apr 2, 2025 | 63.08 | 63.84 | 62.53 | 63.58 | 63.58 | 0.65% | 1,584,169 |
| Apr 1, 2025 | 63.25 | 64.14 | 62.47 | 63.17 | 63.17 | -0.64% | 2,728,513 |
| Mar 31, 2025 | 63.04 | 63.96 | 62.60 | 63.58 | 63.58 | 1.44% | 2,478,322 |
| Mar 28, 2025 | 64.80 | 65.18 | 62.64 | 62.68 | 62.68 | -3.84% | 2,473,872 |
| Mar 27, 2025 | 64.17 | 65.69 | 64.01 | 65.18 | 65.18 | 3.28% | 2,254,145 |
| Mar 26, 2025 | 63.46 | 63.90 | 62.50 | 63.11 | 63.11 | -0.88% | 2,237,363 |
| Mar 25, 2025 | 63.19 | 63.71 | 62.73 | 63.67 | 63.67 | -0.38% | 3,324,500 |
| Mar 24, 2025 | 65.15 | 65.23 | 63.45 | 63.91 | 63.91 | -0.50% | 3,916,767 |
| Mar 21, 2025 | 63.21 | 64.26 | 62.69 | 64.23 | 64.23 | -0.46% | 4,119,731 |
| Mar 20, 2025 | 64.49 | 64.85 | 63.73 | 64.53 | 64.53 | -3.69% | 3,207,721 |
| Mar 19, 2025 | 66.90 | 67.28 | 65.77 | 67.00 | 67.00 | 1.38% | 3,928,285 |
| Mar 18, 2025 | 66.54 | 67.10 | 65.71 | 66.09 | 66.09 | -0.87% | 3,537,371 |
| Mar 17, 2025 | 62.51 | 66.73 | 62.30 | 66.67 | 66.67 | 7.48% | 6,333,659 |
| Mar 14, 2025 | 62.64 | 63.50 | 61.98 | 62.03 | 61.75 | 2.02% | 2,490,123 |
| Mar 13, 2025 | 61.05 | 61.17 | 60.10 | 60.80 | 60.53 | -1.33% | 3,152,016 |
| Mar 12, 2025 | 60.50 | 61.63 | 59.32 | 61.62 | 61.34 | 0.05% | 4,460,438 |
| Mar 11, 2025 | 62.34 | 62.60 | 60.40 | 61.59 | 61.31 | -1.01% | 4,726,864 |
| Mar 10, 2025 | 63.05 | 64.19 | 62.02 | 62.22 | 61.94 | -2.52% | 3,765,091 |
| Mar 7, 2025 | 63.57 | 64.44 | 62.30 | 63.83 | 63.54 | 0.49% | 7,695,939 |
| Mar 6, 2025 | 63.91 | 64.84 | 63.13 | 63.52 | 63.24 | -0.77% | 7,132,350 |
| Mar 5, 2025 | 60.78 | 64.11 | 60.68 | 64.01 | 63.72 | 7.83% | 7,482,254 |
| Mar 4, 2025 | 57.59 | 60.26 | 57.25 | 59.36 | 59.09 | 2.68% | 5,327,932 |
| Mar 3, 2025 | 57.90 | 60.19 | 57.80 | 57.81 | 57.55 | 1.99% | 4,787,389 |