Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
73.87
+0.26 (0.35%)
At close: Nov 11, 2025, 4:00 PM EST
73.20
-0.67 (-0.91%)
After-hours: Nov 11, 2025, 7:33 PM EST
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 73.15 | 74.22 | 72.46 | 73.87 | 73.87 | 0.35% | 1,423,776 |
| Nov 10, 2025 | 72.85 | 74.07 | 72.52 | 73.61 | 73.61 | 4.75% | 2,592,493 |
| Nov 7, 2025 | 69.77 | 70.28 | 69.24 | 70.27 | 70.27 | 0.41% | 1,585,691 |
| Nov 6, 2025 | 71.29 | 71.31 | 69.71 | 69.99 | 69.99 | -0.72% | 1,395,835 |
| Nov 5, 2025 | 69.42 | 70.77 | 69.42 | 70.49 | 70.49 | 0.66% | 1,079,959 |
| Nov 4, 2025 | 70.71 | 70.77 | 69.65 | 70.03 | 70.03 | -2.06% | 1,241,768 |
| Nov 3, 2025 | 71.30 | 71.71 | 70.70 | 71.50 | 71.50 | 1.20% | 737,844 |
| Oct 31, 2025 | 70.17 | 70.82 | 69.79 | 70.65 | 70.65 | 0.14% | 710,751 |
| Oct 30, 2025 | 70.65 | 71.40 | 70.40 | 70.55 | 70.55 | -2.65% | 1,312,544 |
| Oct 29, 2025 | 72.73 | 73.42 | 72.34 | 72.47 | 72.47 | 0.15% | 1,107,259 |
| Oct 28, 2025 | 73.26 | 73.45 | 72.11 | 72.36 | 72.36 | -1.77% | 1,274,942 |
| Oct 27, 2025 | 73.74 | 74.09 | 73.18 | 73.67 | 73.67 | 1.20% | 1,116,390 |
| Oct 24, 2025 | 72.29 | 73.17 | 72.29 | 72.79 | 72.79 | 2.41% | 1,006,513 |
| Oct 23, 2025 | 71.00 | 71.59 | 70.38 | 71.08 | 71.08 | 0.45% | 978,457 |
| Oct 22, 2025 | 70.30 | 71.60 | 70.30 | 70.77 | 70.77 | -0.82% | 957,063 |
| Oct 21, 2025 | 71.11 | 71.69 | 70.90 | 71.35 | 71.35 | -0.04% | 1,895,576 |
| Oct 20, 2025 | 70.84 | 71.77 | 70.55 | 71.38 | 71.38 | 1.77% | 819,699 |
| Oct 17, 2025 | 69.70 | 70.48 | 69.50 | 70.14 | 70.14 | -0.07% | 2,074,666 |
| Oct 16, 2025 | 70.48 | 70.82 | 69.77 | 70.19 | 70.19 | 0.54% | 1,158,275 |
| Oct 15, 2025 | 70.85 | 70.91 | 69.58 | 69.81 | 69.81 | -0.50% | 1,547,750 |
| Oct 14, 2025 | 68.69 | 70.27 | 68.35 | 70.16 | 70.16 | -0.83% | 2,058,446 |
| Oct 13, 2025 | 72.00 | 72.35 | 70.47 | 70.75 | 70.75 | 0.96% | 1,656,121 |
| Oct 10, 2025 | 73.06 | 74.77 | 69.90 | 70.08 | 70.08 | -1.45% | 4,214,330 |
| Oct 9, 2025 | 72.07 | 72.50 | 70.51 | 71.11 | 71.11 | -0.61% | 2,054,898 |
| Oct 8, 2025 | 71.47 | 71.62 | 70.62 | 71.55 | 71.55 | -0.10% | 1,732,078 |
| Oct 7, 2025 | 71.93 | 72.17 | 70.93 | 71.62 | 71.62 | 0.32% | 1,040,118 |
| Oct 6, 2025 | 72.24 | 72.35 | 71.34 | 71.39 | 71.39 | -2.63% | 1,797,368 |
| Oct 3, 2025 | 73.97 | 74.00 | 73.13 | 73.32 | 73.32 | -2.47% | 1,272,483 |
| Oct 2, 2025 | 75.00 | 75.23 | 74.17 | 75.18 | 75.18 | 0.32% | 1,554,663 |
| Oct 1, 2025 | 75.11 | 75.68 | 74.53 | 74.94 | 74.94 | -0.35% | 2,334,419 |
| Sep 30, 2025 | 76.91 | 77.00 | 75.09 | 75.20 | 75.20 | -1.23% | 1,903,175 |
| Sep 29, 2025 | 77.05 | 77.83 | 76.06 | 76.14 | 76.14 | 0.29% | 1,381,365 |
| Sep 26, 2025 | 75.00 | 76.07 | 74.81 | 75.92 | 75.92 | 0.28% | 2,311,937 |
| Sep 25, 2025 | 76.55 | 76.55 | 75.37 | 75.71 | 75.71 | -1.10% | 1,838,415 |
| Sep 24, 2025 | 77.59 | 78.08 | 76.51 | 76.55 | 76.55 | -0.21% | 3,154,585 |
| Sep 23, 2025 | 77.09 | 77.60 | 76.60 | 76.71 | 76.71 | -1.43% | 2,627,031 |
| Sep 22, 2025 | 77.12 | 78.24 | 77.12 | 77.82 | 77.82 | -0.89% | 2,151,237 |
| Sep 19, 2025 | 78.21 | 78.55 | 77.25 | 78.52 | 78.52 | 0.47% | 2,708,484 |
| Sep 18, 2025 | 76.91 | 78.65 | 76.91 | 78.15 | 78.15 | 1.77% | 4,128,694 |
| Sep 17, 2025 | 77.45 | 77.87 | 76.17 | 76.79 | 76.79 | 0.27% | 4,752,321 |
| Sep 16, 2025 | 75.29 | 77.14 | 74.92 | 76.58 | 76.58 | 3.32% | 4,322,163 |
| Sep 15, 2025 | 73.95 | 74.83 | 73.86 | 74.12 | 74.12 | 0.34% | 1,843,060 |
| Sep 12, 2025 | 74.50 | 74.64 | 73.45 | 73.87 | 73.87 | -1.28% | 1,368,804 |
| Sep 11, 2025 | 73.50 | 74.85 | 73.27 | 74.83 | 74.83 | 3.21% | 3,006,838 |
| Sep 10, 2025 | 72.78 | 73.47 | 71.78 | 72.50 | 72.50 | 0.14% | 2,724,439 |
| Sep 9, 2025 | 72.00 | 72.51 | 71.86 | 72.40 | 72.40 | -0.85% | 2,797,747 |
| Sep 8, 2025 | 73.00 | 73.05 | 71.95 | 73.02 | 73.02 | 0.32% | 2,805,581 |
| Sep 5, 2025 | 73.15 | 73.75 | 72.57 | 72.79 | 72.79 | -0.27% | 4,164,715 |
| Sep 4, 2025 | 71.35 | 73.00 | 71.08 | 72.99 | 72.99 | 2.47% | 3,729,426 |
| Sep 3, 2025 | 71.08 | 71.76 | 70.65 | 71.23 | 71.23 | -0.50% | 2,578,003 |