Trip.com Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	74.50	75.45	74.12	74.82	74.82	0.89%	856
Nov 12, 2025	73.84	74.50	73.38	74.16	74.16	0.04%	67
Nov 11, 2025	73.44	74.21	70.99	74.13	74.13	0.55%	482
Nov 10, 2025	70.63	73.80	70.63	73.72	73.72	5.92%	608
Nov 7, 2025	69.84	69.84	69.24	69.60	69.60	-1.02%	703
Nov 6, 2025	71.23	71.23	69.71	70.32	70.32	-0.47%	1,187
Nov 5, 2025	69.87	70.65	69.50	70.65	70.65	1.15%	737
Nov 4, 2025	70.77	71.11	69.76	69.85	69.85	-2.12%	8,654
Nov 3, 2025	71.06	71.36	70.65	71.36	71.36	1.16%	5,648
Oct 31, 2025	70.02	70.54	69.79	70.54	70.54	-0.25%	345
Oct 30, 2025	71.50	71.50	70.59	70.72	70.72	-2.56%	42,549
Oct 29, 2025	72.08	73.31	71.54	72.58	72.58	0.07%	3,704
Oct 28, 2025	73.65	73.65	72.18	72.53	72.53	-1.61%	441
Oct 27, 2025	73.80	74.24	73.18	73.72	73.72	1.18%	648
Oct 24, 2025	71.00	73.15	71.00	72.86	72.86	2.23%	5,009
Oct 23, 2025	70.72	71.60	70.40	71.27	71.27	0.56%	1,776