Trip.com Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	62.30	62.43	61.62	62.05	-	-1.18%	687
Jan 28, 2026	63.47	63.47	62.17	62.79	62.79	-0.33%	14,721
Jan 27, 2026	64.14	64.18	62.40	63.00	63.00	-1.13%	38,528
Jan 26, 2026	63.20	63.93	62.80	63.72	63.72	1.30%	84,482
Jan 23, 2026	62.63	63.12	62.22	62.91	62.91	1.73%	15,045
Jan 22, 2026	61.94	62.56	61.78	61.83	61.83	-0.56%	36,731
Jan 21, 2026	61.39	62.85	61.39	62.18	62.18	1.79%	54,758
Jan 20, 2026	61.30	61.91	60.98	61.08	61.08	-2.58%	31,238
Jan 16, 2026	61.53	62.90	58.75	62.70	62.70	2.49%	23,320
Jan 15, 2026	62.88	63.07	58.60	61.18	61.18	-1.59%	34,203
Jan 14, 2026	74.83	74.83	61.57	62.17	62.17	-17.99%	263,508
Jan 13, 2026	77.99	78.50	75.79	75.80	75.80	-3.87%	1,122
Jan 12, 2026	77.38	78.85	77.32	78.85	78.85	3.65%	2,853
Jan 9, 2026	76.82	76.82	75.69	76.07	76.07	-1.24%	204
Jan 8, 2026	77.14	77.56	76.67	77.03	77.03	1.19%	300
Jan 7, 2026	76.37	76.65	75.83	76.12	76.12	-1.20%	111
Jan 6, 2026	76.89	77.44	76.73	77.05	77.05	1.88%	753
Jan 5, 2026	73.90	75.64	73.81	75.63	75.63	1.72%	10,688
Jan 2, 2026	74.10	74.72	74.04	74.35	74.35	3.49%	884
Dec 31, 2025	71.50	71.99	71.50	71.84	71.84	-0.95%	136
Dec 30, 2025	73.10	73.28	72.53	72.53	72.53	0.32%	505
Dec 29, 2025	72.17	72.37	72.06	72.30	72.30	-0.15%	2,284
Dec 24, 2025	72.82	72.82	72.29	72.41	72.41	-0.37%	131
Dec 23, 2025	73.39	73.49	72.41	72.68	72.68	-1.36%	2,531
Dec 22, 2025	73.71	74.50	73.50	73.68	73.68	1.83%	232
Dec 19, 2025	71.77	72.36	71.39	72.36	72.36	0.61%	14,509
Dec 18, 2025	72.00	72.35	71.66	71.92	71.92	-0.84%	2,537
Dec 17, 2025	72.42	73.03	70.89	72.53	72.53	2.42%	17,777
Dec 16, 2025	71.01	71.38	70.67	70.82	70.82	-0.17%	596
Dec 15, 2025	71.00	71.74	70.85	70.94	70.94	0.34%	156
Dec 12, 2025	70.56	70.79	70.13	70.70	70.70	0.58%	18,876
Dec 11, 2025	69.39	70.44	69.33	70.29	70.29	-0.38%	14,414
Dec 10, 2025	70.24	70.70	70.16	70.56	70.56	0.80%	7,358
Dec 9, 2025	69.40	70.03	69.16	70.00	70.00	0.04%	4,680
Dec 8, 2025	69.87	70.65	69.77	69.97	69.97	-2.78%	12,140
Dec 5, 2025	70.41	71.97	70.41	71.97	71.97	1.29%	22,749
Dec 4, 2025	71.15	71.48	70.98	71.05	71.05	0.97%	5,143
Dec 3, 2025	68.93	70.36	68.87	70.36	70.36	0.56%	30,887
Dec 2, 2025	71.00	71.00	69.82	69.97	69.97	-0.71%	18,794
Dec 1, 2025	69.95	70.55	69.66	70.47	70.47	0.72%	12,140
Nov 28, 2025	69.47	70.06	69.27	69.97	69.97	-0.05%	310
Nov 26, 2025	69.90	70.14	69.73	70.00	70.00	-1.10%	2,715
Nov 25, 2025	70.65	70.86	70.04	70.78	70.78	0.98%	2,590
Nov 24, 2025	70.38	70.75	69.58	70.09	70.09	0.83%	3,102
Nov 21, 2025	68.65	69.52	68.65	69.51	69.51	-0.56%	797
Nov 20, 2025	71.34	71.44	69.87	69.91	69.91	-3.51%	2,473
Nov 19, 2025	73.40	73.44	72.27	72.45	72.45	-0.51%	692
Nov 18, 2025	73.50	73.50	70.45	72.82	72.82	2.41%	3,520
Nov 17, 2025	72.10	72.43	71.11	71.11	71.11	-1.54%	6,403
Nov 14, 2025	74.00	74.00	72.15	72.22	72.22	-3.48%	766