Trip.com Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	50.60	52.98	50.60	52.78	52.78	0.38%	550
Jan 29, 2026	50.18	52.58	50.18	52.58	52.58	1.86%	150
Jan 28, 2026	51.62	51.62	51.62	51.62	51.62	-2.60%	-
Jan 27, 2026	52.54	54.76	52.54	53.00	53.00	-1.60%	807
Jan 26, 2026	51.92	53.86	51.92	53.86	53.86	3.62%	183
Jan 23, 2026	51.98	51.98	51.98	51.98	51.98	-3.38%	-
Jan 22, 2026	53.80	53.80	53.80	53.80	53.80	-0.66%	92
Jan 21, 2026	51.38	54.16	51.38	54.16	54.16	4.68%	220
Jan 20, 2026	51.74	51.74	51.74	51.74	51.74	2.09%	2
Jan 19, 2026	50.68	50.68	50.68	50.68	50.68	-4.59%	-
Jan 16, 2026	50.14	53.12	50.14	53.12	53.12	-1.88%	365
Jan 15, 2026	49.46	54.14	49.46	54.14	54.14	-5.42%	310
Jan 14, 2026	61.18	61.20	57.24	57.24	57.24	-12.13%	283
Jan 13, 2026	65.14	65.14	65.14	65.14	65.14	0.52%	-
Jan 12, 2026	64.80	64.80	64.80	64.80	64.80	0.28%	-
Jan 9, 2026	64.10	67.04	64.10	64.62	64.62	0.15%	102
Jan 8, 2026	64.56	64.56	64.50	64.52	64.52	-3.27%	-
Jan 7, 2026	64.32	67.08	64.32	66.70	66.70	3.80%	427
Jan 6, 2026	63.98	64.26	63.98	64.26	64.26	0.03%	30
Jan 5, 2026	61.80	64.24	61.80	64.24	64.24	3.71%	165
Jan 2, 2026	61.94	61.94	61.94	61.94	61.94	1.94%	-
Dec 30, 2025	60.76	60.76	60.76	60.76	60.76	0.96%	-
Dec 29, 2025	60.18	60.18	60.18	60.18	60.18	-5.14%	-
Dec 23, 2025	60.72	63.44	60.72	63.44	63.44	0.13%	3
Dec 22, 2025	61.32	63.36	61.32	63.36	63.36	5.71%	100
Dec 19, 2025	59.94	59.94	59.94	59.94	59.94	0.20%	-
Dec 18, 2025	59.82	59.82	59.82	59.82	59.82	-1.03%	-
Dec 17, 2025	60.44	60.44	60.44	60.44	60.44	0.73%	-
Dec 16, 2025	59.04	60.00	59.04	60.00	60.00	-2.63%	400
Dec 15, 2025	59.24	61.62	59.24	61.62	61.62	5.23%	66
Dec 12, 2025	58.56	58.56	58.56	58.56	58.56	1.17%	-
Dec 11, 2025	57.88	57.88	57.88	57.88	57.88	-1.60%	-
Dec 10, 2025	58.82	58.82	58.82	58.82	58.82	1.03%	-
Dec 9, 2025	58.22	58.22	58.22	58.22	58.22	-5.33%	-
Dec 8, 2025	61.50	61.50	61.50	61.50	61.50	3.26%	2
Dec 5, 2025	59.56	59.56	59.56	59.56	59.56	-0.50%	-
Dec 4, 2025	59.86	59.86	59.86	59.86	59.86	3.46%	-
Dec 3, 2025	57.86	57.86	57.86	57.86	57.86	-1.09%	-
Dec 2, 2025	58.50	58.50	58.50	58.50	58.50	-2.66%	-
Dec 1, 2025	58.48	60.10	58.48	60.10	60.10	3.62%	20
Nov 28, 2025	58.00	58.00	58.00	58.00	58.00	0.07%	-
Nov 27, 2025	57.96	57.96	57.96	57.96	57.96	-2.33%	70
Nov 26, 2025	59.34	59.34	59.34	59.34	59.34	-	-
Nov 25, 2025	59.34	59.34	59.34	59.34	59.34	-4.14%	-
Nov 24, 2025	59.34	61.90	59.34	61.90	61.90	5.99%	120
Nov 21, 2025	58.40	58.40	58.40	58.40	58.40	-2.70%	-
Nov 20, 2025	60.02	60.02	60.02	60.02	60.02	-3.47%	-
Nov 19, 2025	62.18	62.18	62.18	62.18	62.18	2.37%	-
Nov 18, 2025	60.74	60.74	60.74	60.74	60.74	1.61%	-
Nov 17, 2025	59.78	59.78	59.78	59.78	59.78	-4.35%	-