Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
67.02
+0.91 (1.38%)
At close: Feb 21, 2025, 4:00 PM
67.19
+0.17 (0.25%)
After-hours: Feb 21, 2025, 7:43 PM EST
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 67.25 | 68.47 | 66.15 | 67.02 | 67.02 | 1.38% | 6,196,867 |
| Feb 20, 2025 | 66.37 | 67.21 | 63.70 | 66.11 | 66.11 | -0.85% | 5,871,336 |
| Feb 19, 2025 | 67.64 | 67.68 | 66.27 | 66.68 | 66.68 | -0.73% | 1,988,330 |
| Feb 18, 2025 | 68.10 | 68.22 | 66.17 | 67.17 | 67.17 | -3.00% | 4,004,806 |
| Feb 14, 2025 | 72.06 | 72.14 | 68.86 | 69.25 | 69.25 | -0.70% | 4,309,288 |
| Feb 13, 2025 | 67.19 | 69.79 | 67.19 | 69.74 | 69.74 | 2.47% | 2,616,615 |
| Feb 12, 2025 | 66.25 | 68.44 | 64.85 | 68.06 | 68.06 | 3.61% | 3,346,492 |
| Feb 11, 2025 | 65.66 | 67.13 | 62.87 | 65.69 | 65.69 | -3.95% | 2,868,318 |
| Feb 10, 2025 | 70.00 | 70.25 | 67.56 | 68.39 | 68.39 | -1.20% | 2,730,325 |
| Feb 7, 2025 | 68.74 | 69.79 | 68.22 | 69.22 | 69.22 | 1.01% | 3,309,520 |
| Feb 6, 2025 | 70.00 | 70.00 | 67.92 | 68.53 | 68.53 | -0.42% | 2,486,143 |
| Feb 5, 2025 | 68.95 | 69.83 | 68.39 | 68.82 | 68.82 | -3.44% | 3,092,693 |
| Feb 4, 2025 | 73.36 | 73.56 | 71.18 | 71.27 | 71.27 | -1.06% | 2,297,344 |
| Feb 3, 2025 | 71.28 | 73.42 | 70.19 | 72.03 | 72.03 | 2.65% | 2,687,034 |
| Jan 31, 2025 | 73.00 | 73.02 | 70.11 | 70.17 | 70.17 | -4.53% | 2,130,121 |
| Jan 30, 2025 | 71.24 | 74.15 | 71.24 | 73.50 | 73.50 | 3.10% | 1,313,479 |
| Jan 29, 2025 | 72.26 | 72.82 | 71.05 | 71.29 | 71.29 | -0.21% | 1,137,718 |
| Jan 28, 2025 | 69.72 | 71.45 | 68.86 | 71.44 | 71.44 | 2.06% | 1,191,988 |
| Jan 27, 2025 | 70.85 | 71.05 | 69.02 | 70.00 | 70.00 | -2.13% | 2,384,099 |
| Jan 24, 2025 | 69.88 | 71.66 | 69.38 | 71.52 | 71.52 | 5.18% | 2,715,604 |
| Jan 23, 2025 | 67.19 | 68.20 | 66.65 | 68.00 | 68.00 | 1.69% | 1,952,456 |
| Jan 22, 2025 | 67.83 | 68.07 | 66.03 | 66.87 | 66.87 | -3.03% | 2,340,409 |
| Jan 21, 2025 | 69.22 | 69.39 | 68.29 | 68.96 | 68.96 | 2.68% | 3,065,204 |
| Jan 17, 2025 | 66.59 | 68.69 | 66.35 | 67.16 | 67.16 | 2.05% | 2,863,592 |
| Jan 16, 2025 | 65.34 | 65.86 | 64.87 | 65.81 | 65.81 | 1.22% | 2,149,019 |
| Jan 15, 2025 | 65.32 | 65.35 | 64.60 | 65.02 | 65.02 | 0.96% | 1,860,027 |
| Jan 14, 2025 | 64.95 | 65.10 | 63.95 | 64.40 | 64.40 | 1.08% | 1,951,365 |
| Jan 13, 2025 | 63.63 | 64.52 | 63.37 | 63.71 | 63.71 | 0.89% | 2,292,429 |
| Jan 10, 2025 | 63.50 | 63.58 | 62.37 | 63.15 | 63.15 | -2.70% | 3,135,786 |
| Jan 8, 2025 | 65.41 | 65.74 | 64.37 | 64.90 | 64.90 | -0.15% | 3,195,293 |
| Jan 7, 2025 | 65.46 | 65.88 | 64.88 | 65.00 | 65.00 | -0.52% | 2,591,458 |
| Jan 6, 2025 | 67.69 | 67.86 | 65.30 | 65.34 | 65.34 | -3.34% | 2,513,507 |
| Jan 3, 2025 | 66.00 | 67.65 | 66.00 | 67.60 | 67.60 | 4.37% | 3,104,994 |
| Jan 2, 2025 | 66.42 | 66.82 | 64.68 | 64.77 | 64.77 | -5.67% | 3,168,143 |
| Dec 31, 2024 | 69.78 | 69.97 | 68.60 | 68.66 | 68.66 | 0.07% | 1,093,220 |
| Dec 30, 2024 | 69.22 | 69.33 | 68.50 | 68.61 | 68.61 | -2.80% | 2,033,743 |
| Dec 27, 2024 | 71.48 | 71.65 | 70.51 | 70.59 | 70.59 | -3.38% | 2,185,206 |
| Dec 26, 2024 | 72.30 | 73.38 | 72.23 | 73.06 | 73.06 | 1.04% | 1,472,332 |
| Dec 24, 2024 | 72.71 | 72.99 | 72.18 | 72.31 | 72.31 | -0.97% | 1,038,485 |
| Dec 23, 2024 | 72.10 | 73.08 | 71.61 | 73.02 | 73.02 | 0.80% | 1,802,402 |
| Dec 20, 2024 | 70.99 | 72.80 | 70.37 | 72.44 | 72.44 | -0.18% | 2,127,223 |
| Dec 19, 2024 | 71.79 | 72.60 | 71.00 | 72.57 | 72.57 | 1.48% | 2,416,838 |
| Dec 18, 2024 | 73.71 | 74.09 | 71.36 | 71.51 | 71.51 | -4.15% | 2,692,934 |
| Dec 17, 2024 | 73.25 | 74.70 | 72.24 | 74.61 | 74.61 | 2.83% | 3,720,879 |
| Dec 16, 2024 | 71.91 | 72.67 | 71.32 | 72.56 | 72.56 | 0.01% | 3,464,614 |
| Dec 13, 2024 | 72.32 | 72.80 | 71.69 | 72.55 | 72.55 | -2.07% | 2,931,077 |
| Dec 12, 2024 | 74.74 | 75.39 | 74.06 | 74.08 | 74.08 | 1.74% | 3,302,917 |
| Dec 11, 2024 | 71.63 | 72.84 | 71.37 | 72.81 | 72.81 | 1.13% | 2,540,032 |
| Dec 10, 2024 | 72.16 | 73.27 | 71.58 | 72.00 | 72.00 | -4.08% | 4,265,153 |
| Dec 9, 2024 | 74.70 | 77.18 | 74.60 | 75.06 | 75.06 | 8.67% | 7,801,851 |
| Dec 6, 2024 | 69.09 | 69.60 | 68.43 | 69.07 | 69.07 | 2.77% | 4,401,381 |
| Dec 5, 2024 | 66.30 | 67.53 | 66.30 | 67.21 | 67.21 | 0.49% | 3,073,471 |
| Dec 4, 2024 | 67.32 | 67.73 | 65.74 | 66.88 | 66.88 | -1.69% | 4,834,854 |
| Dec 3, 2024 | 66.00 | 68.60 | 65.87 | 68.03 | 68.03 | 4.26% | 6,016,424 |
| Dec 2, 2024 | 65.64 | 65.85 | 64.70 | 65.25 | 65.25 | 0.93% | 2,688,856 |
| Nov 29, 2024 | 65.00 | 65.64 | 64.23 | 64.65 | 64.65 | 1.33% | 2,559,444 |
| Nov 27, 2024 | 63.96 | 64.21 | 63.36 | 63.80 | 63.80 | 1.43% | 3,702,341 |
| Nov 26, 2024 | 63.98 | 63.98 | 62.81 | 62.90 | 62.90 | -2.53% | 3,275,383 |
| Nov 25, 2024 | 64.30 | 64.80 | 64.00 | 64.53 | 64.53 | 1.40% | 2,807,027 |
| Nov 22, 2024 | 64.00 | 64.50 | 63.58 | 63.64 | 63.64 | -2.35% | 3,231,796 |
| Nov 21, 2024 | 64.24 | 65.58 | 64.08 | 65.17 | 65.17 | 0.59% | 3,301,134 |
| Nov 20, 2024 | 64.00 | 65.38 | 63.92 | 64.79 | 64.79 | 3.27% | 4,489,105 |
| Nov 19, 2024 | 63.90 | 64.03 | 61.64 | 62.74 | 62.74 | 2.32% | 5,735,850 |
| Nov 18, 2024 | 60.92 | 61.68 | 60.39 | 61.32 | 61.32 | 3.08% | 3,930,547 |
| Nov 15, 2024 | 59.93 | 59.93 | 59.05 | 59.49 | 59.49 | -0.73% | 2,742,458 |
| Nov 14, 2024 | 60.96 | 61.00 | 59.55 | 59.93 | 59.93 | -3.46% | 3,656,814 |
| Nov 13, 2024 | 62.70 | 62.87 | 61.32 | 62.08 | 62.08 | -3.03% | 3,168,634 |
| Nov 12, 2024 | 64.38 | 64.74 | 63.33 | 64.02 | 64.02 | -3.99% | 3,309,019 |
| Nov 11, 2024 | 66.30 | 66.72 | 65.35 | 66.68 | 66.68 | 1.83% | 2,170,799 |
| Nov 8, 2024 | 65.44 | 67.37 | 65.29 | 65.48 | 65.48 | -4.31% | 3,129,892 |
| Nov 7, 2024 | 67.73 | 69.27 | 67.52 | 68.43 | 68.43 | 2.04% | 3,770,340 |
| Nov 6, 2024 | 67.19 | 67.60 | 65.71 | 67.06 | 67.06 | -1.99% | 2,735,057 |
| Nov 5, 2024 | 68.34 | 68.59 | 66.96 | 68.42 | 68.42 | 1.75% | 3,927,681 |
| Nov 4, 2024 | 66.92 | 69.44 | 66.92 | 67.24 | 67.24 | 3.14% | 3,158,289 |
| Nov 1, 2024 | 64.36 | 65.43 | 64.15 | 65.19 | 65.19 | 1.23% | 2,987,709 |
| Oct 31, 2024 | 64.76 | 65.00 | 63.90 | 64.40 | 64.40 | -1.01% | 2,604,346 |
| Oct 30, 2024 | 64.00 | 65.35 | 63.41 | 65.06 | 65.06 | 0.26% | 3,761,718 |
| Oct 29, 2024 | 65.50 | 65.74 | 64.83 | 64.89 | 64.89 | -0.28% | 5,647,275 |
| Oct 28, 2024 | 62.91 | 65.57 | 62.77 | 65.07 | 65.07 | 5.21% | 3,776,282 |
| Oct 25, 2024 | 62.07 | 62.20 | 61.47 | 61.85 | 61.85 | -0.34% | 1,774,097 |
| Oct 24, 2024 | 61.60 | 62.10 | 61.17 | 62.06 | 62.06 | 1.01% | 2,142,264 |
| Oct 23, 2024 | 60.93 | 61.83 | 60.85 | 61.44 | 61.44 | 1.50% | 3,053,500 |
| Oct 22, 2024 | 60.30 | 61.83 | 60.13 | 60.53 | 60.53 | 0.05% | 2,507,092 |
| Oct 21, 2024 | 60.35 | 60.65 | 59.80 | 60.50 | 60.50 | -1.22% | 1,534,822 |
| Oct 18, 2024 | 62.51 | 62.64 | 60.76 | 61.25 | 61.25 | 5.60% | 4,236,143 |
| Oct 17, 2024 | 58.14 | 58.45 | 57.55 | 58.00 | 58.00 | -2.44% | 3,242,306 |
| Oct 16, 2024 | 58.48 | 60.01 | 58.19 | 59.45 | 59.45 | 2.46% | 3,002,191 |
| Oct 15, 2024 | 61.00 | 61.33 | 57.81 | 58.02 | 58.02 | -8.83% | 8,588,750 |
| Oct 14, 2024 | 64.07 | 65.25 | 63.51 | 63.64 | 63.64 | -2.14% | 2,825,529 |
| Oct 11, 2024 | 62.70 | 65.39 | 62.48 | 65.03 | 65.03 | 1.90% | 3,744,066 |
| Oct 10, 2024 | 64.90 | 65.61 | 63.73 | 63.82 | 63.82 | 2.29% | 5,890,310 |
| Oct 9, 2024 | 60.05 | 63.02 | 59.87 | 62.39 | 62.39 | 1.48% | 9,796,424 |
| Oct 8, 2024 | 62.72 | 63.98 | 61.30 | 61.48 | 61.48 | -10.05% | 10,420,901 |
| Oct 7, 2024 | 69.12 | 69.31 | 66.61 | 68.35 | 68.35 | -0.12% | 6,147,005 |
| Oct 4, 2024 | 69.42 | 69.67 | 67.81 | 68.43 | 68.43 | 5.88% | 8,154,881 |
| Oct 3, 2024 | 63.66 | 65.73 | 63.58 | 64.63 | 64.63 | -3.42% | 5,543,548 |
| Oct 2, 2024 | 65.55 | 67.02 | 64.03 | 66.92 | 66.92 | 7.05% | 9,463,357 |
| Oct 1, 2024 | 59.79 | 62.53 | 59.53 | 62.51 | 62.51 | 5.18% | 7,268,305 |
| Sep 30, 2024 | 63.70 | 63.87 | 59.15 | 59.43 | 59.43 | -3.08% | 15,437,917 |
| Sep 27, 2024 | 58.02 | 61.66 | 57.71 | 61.32 | 61.32 | 8.19% | 15,390,188 |