Trip.com Group Limited (TRPCF)
OTCMKTS · Delayed Price · Currency is USD
61.91
-3.12 (-4.80%)
At close: Jan 22, 2026
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 59.56 | 63.50 | 59.56 | 61.91 | 61.91 | -4.80% | 3,646 |
| Jan 21, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 6.76% | 1,754 |
| Jan 15, 2026 | 59.50 | 60.91 | 59.50 | 60.91 | 60.91 | -16.38% | 21,477 |
| Jan 14, 2026 | 63.65 | 72.84 | 63.65 | 72.84 | 72.84 | -4.11% | 300 |
| Jan 13, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -1.29% | 100 |
| Jan 6, 2026 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 8.75% | 1,031 |
| Dec 30, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 1.14% | 614 |
| Dec 29, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -2.59% | 407 |
| Dec 18, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -0.12% | 936 |
| Dec 17, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 2.82% | 581 |
| Nov 26, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | -0.06% | 664 |
| Nov 24, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -5.43% | 212 |
| Nov 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.25% | 148 |
| Oct 8, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.98 | -0.37% | 1,734 |
| Oct 7, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -8.83% | 274 |
| Sep 19, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 8.21% | 312 |
| Aug 28, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 11.61% | 179 |
| Aug 27, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -2.13% | 136 |
| Aug 25, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 6.23% | 36,465 |
| Aug 13, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -1.21% | 111 |
| Aug 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.91% | 160 |
| Aug 5, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -24.93% | 169 |