Trip.com Group Limited (VIE:TCOM)
Austria · Delayed Price · Currency is EUR 54.00
-12.00 (-18.18%)
At close: Jan 14, 2026
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 61.50 | 61.50 | 54.00 | 54.00 | 54.00 | -18.18% | 176 |
| Jan 13, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Jan 12, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 2.29% | - |
| Jan 9, 2026 | 65.50 | 66.00 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Jan 8, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 2.31% | - |
| Jan 7, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Jan 6, 2026 | 65.50 | 66.50 | 65.50 | 66.00 | 66.00 | 3.13% | - |
| Jan 5, 2026 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | - |
| Jan 2, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Dec 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Dec 29, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | - |
| Dec 23, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Dec 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Dec 19, 2025 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | - | - |
| Dec 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Dec 17, 2025 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | 2.48% | - |
| Dec 16, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 15, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Dec 12, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 11, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | -0.83% | - |
| Dec 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 9, 2025 | 60.00 | 60.50 | 59.50 | 60.50 | 60.50 | - | - |
| Dec 8, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -2.42% | - |
| Dec 5, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 0.81% | - |
| Dec 4, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | 1.65% | - |
| Dec 3, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | - | - |
| Dec 2, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - | - |
| Dec 1, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - | - |
| Nov 28, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 0.83% | - |
| Nov 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Nov 26, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -0.82% | - |
| Nov 25, 2025 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Nov 24, 2025 | 61.00 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | - |
| Nov 21, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | - |
| Nov 20, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -3.94% | - |
| Nov 19, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Nov 18, 2025 | 62.50 | 63.00 | 61.50 | 63.00 | 63.00 | 1.61% | - |
| Nov 17, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Nov 14, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Nov 13, 2025 | 64.50 | 64.50 | 64.00 | 64.50 | 64.50 | - | - |
| Nov 12, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 0.78% | - |
| Nov 11, 2025 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | - |
| Nov 10, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 5.83% | - |
| Nov 7, 2025 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Nov 6, 2025 | 62.00 | 62.50 | 61.00 | 61.00 | 61.00 | - | - |
| Nov 5, 2025 | 61.00 | 61.00 | 60.50 | 61.00 | 61.00 | - | - |
| Nov 4, 2025 | 61.50 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Nov 3, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | - |
| Oct 31, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | - |
| Oct 30, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | -1.60% | - |