Trip.com Group Limited (VIE:TCOM)
Austria · Delayed Price · Currency is EUR 39.00
+0.60 (1.56%)
At close: Aug 28, 2026
VIE:TCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 1.56% | - |
| Aug 27, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Aug 26, 2026 | 39.20 | 39.40 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Aug 25, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | -0.51% | - |
| Aug 24, 2026 | 39.60 | 39.60 | 39.40 | 39.60 | 39.60 | - | - |
| Aug 21, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | - | - |
| Aug 20, 2026 | 39.60 | 39.60 | 39.20 | 39.60 | 39.60 | -0.50% | - |
| Aug 19, 2026 | 39.00 | 39.80 | 38.80 | 39.80 | 39.80 | 3.65% | - |
| Aug 18, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Aug 17, 2026 | 39.20 | 39.40 | 38.40 | 38.60 | 38.60 | -0.52% | - |
| Aug 14, 2026 | 38.80 | 38.80 | 38.60 | 38.80 | 38.80 | - | - |
| Aug 13, 2026 | 39.20 | 39.40 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Aug 12, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Aug 11, 2026 | 39.80 | 40.80 | 39.80 | 40.40 | 40.40 | -0.49% | - |
| Aug 10, 2026 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 1.50% | - |
| Aug 7, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | - |
| Aug 6, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Aug 5, 2026 | 40.60 | 40.80 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Aug 4, 2026 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | -0.49% | - |
| Aug 3, 2026 | 40.80 | 41.00 | 40.40 | 41.00 | 41.00 | 0.49% | 25 |
| Jul 31, 2026 | 40.60 | 40.80 | 40.40 | 40.80 | 40.80 | 1.49% | - |
| Jul 30, 2026 | 40.80 | 41.00 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Jul 29, 2026 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Jul 28, 2026 | 39.20 | 40.20 | 39.20 | 40.20 | 40.20 | 1.52% | - |
| Jul 27, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | 2.59% | - |
| Jul 24, 2026 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | 2.12% | - |
| Jul 23, 2026 | 38.80 | 38.80 | 37.80 | 37.80 | 37.80 | 0.53% | 30 |
| Jul 22, 2026 | 38.00 | 38.20 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Jul 21, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Jul 20, 2026 | 38.80 | 39.20 | 38.60 | 38.60 | 38.60 | 4.32% | - |
| Jul 17, 2026 | 37.60 | 37.80 | 37.00 | 37.00 | 37.00 | -3.14% | - |
| Jul 16, 2026 | 38.20 | 38.40 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Jul 15, 2026 | 37.60 | 37.80 | 37.40 | 37.80 | 37.80 | 1.61% | - |
| Jul 14, 2026 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | - | - |
| Jul 13, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | - | - |
| Jul 10, 2026 | 36.80 | 37.20 | 36.60 | 37.20 | 37.20 | 3.33% | - |
| Jul 9, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Jul 8, 2026 | 36.40 | 36.60 | 36.20 | 36.40 | 36.40 | 1.68% | - |
| Jul 7, 2026 | 35.60 | 36.20 | 35.60 | 35.80 | 35.80 | 0.56% | - |
| Jul 6, 2026 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | -2.20% | 201 |
| Jul 3, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 2.25% | - |
| Jul 2, 2026 | 35.60 | 35.60 | 35.40 | 35.60 | 35.60 | -1.66% | - |
| Jul 1, 2026 | 34.80 | 36.20 | 34.80 | 36.20 | 36.20 | 3.43% | - |
| Jun 30, 2026 | 34.80 | 35.20 | 34.80 | 35.00 | 35.00 | -1.13% | - |
| Jun 29, 2026 | 36.40 | 36.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jun 26, 2026 | 34.20 | 35.40 | 34.20 | 35.40 | 35.40 | -0.56% | - |
| Jun 25, 2026 | 35.00 | 35.60 | 34.80 | 35.60 | 35.60 | -12.75% | - |
| Jun 24, 2026 | 39.80 | 40.80 | 39.80 | 40.80 | 40.80 | 3.55% | - |
| Jun 23, 2026 | 39.20 | 39.60 | 39.20 | 39.40 | 39.40 | -2.48% | - |
| Jun 22, 2026 | 39.40 | 40.40 | 39.40 | 40.40 | 40.40 | 3.06% | - |