Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
57.66
-0.54 (-0.93%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 57.61 | 58.65 | 57.36 | 57.66 | 57.66 | -0.93% | 2,537,767 |
| Apr 23, 2025 | 58.20 | 59.56 | 58.17 | 58.20 | 58.20 | 2.34% | 5,096,516 |
| Apr 22, 2025 | 56.50 | 57.67 | 56.50 | 56.87 | 56.87 | 2.93% | 4,324,907 |
| Apr 21, 2025 | 54.78 | 55.51 | 54.03 | 55.25 | 55.25 | 0.73% | 4,171,513 |
| Apr 17, 2025 | 56.94 | 57.70 | 54.61 | 54.85 | 54.85 | -1.26% | 6,302,750 |
| Apr 16, 2025 | 56.42 | 56.59 | 54.94 | 55.55 | 55.55 | -1.63% | 5,100,424 |
| Apr 15, 2025 | 56.37 | 57.00 | 56.34 | 56.47 | 56.47 | -0.49% | 3,375,048 |
| Apr 14, 2025 | 56.50 | 59.42 | 56.50 | 56.75 | 56.75 | 3.69% | 7,496,207 |
| Apr 11, 2025 | 54.25 | 54.92 | 52.64 | 54.73 | 54.73 | 1.00% | 5,570,051 |
| Apr 10, 2025 | 56.86 | 56.89 | 53.37 | 54.19 | 54.19 | -1.10% | 8,818,641 |
| Apr 9, 2025 | 53.19 | 55.59 | 51.97 | 54.79 | 54.79 | 4.94% | 8,938,861 |
| Apr 8, 2025 | 55.02 | 55.60 | 51.35 | 52.21 | 52.21 | -2.50% | 8,348,926 |
| Apr 7, 2025 | 53.05 | 57.19 | 52.52 | 53.55 | 53.55 | -4.19% | 8,070,235 |
| Apr 4, 2025 | 57.50 | 57.50 | 54.35 | 55.89 | 55.89 | -8.68% | 7,866,974 |
| Apr 3, 2025 | 62.39 | 62.41 | 61.12 | 61.20 | 61.20 | -3.74% | 3,777,871 |
| Apr 2, 2025 | 63.08 | 63.84 | 62.53 | 63.58 | 63.58 | 0.65% | 1,584,169 |
| Apr 1, 2025 | 63.25 | 64.14 | 62.47 | 63.17 | 63.17 | -0.64% | 2,728,513 |
| Mar 31, 2025 | 63.04 | 63.96 | 62.60 | 63.58 | 63.58 | 1.44% | 2,478,322 |
| Mar 28, 2025 | 64.80 | 65.18 | 62.64 | 62.68 | 62.68 | -3.84% | 2,473,872 |
| Mar 27, 2025 | 64.17 | 65.69 | 64.01 | 65.18 | 65.18 | 3.28% | 2,254,145 |
| Mar 26, 2025 | 63.46 | 63.90 | 62.50 | 63.11 | 63.11 | -0.88% | 2,237,363 |
| Mar 25, 2025 | 63.19 | 63.71 | 62.73 | 63.67 | 63.67 | -0.38% | 3,324,500 |
| Mar 24, 2025 | 65.15 | 65.23 | 63.45 | 63.91 | 63.91 | -0.50% | 3,916,767 |
| Mar 21, 2025 | 63.21 | 64.26 | 62.69 | 64.23 | 64.23 | -0.46% | 4,119,731 |
| Mar 20, 2025 | 64.49 | 64.85 | 63.73 | 64.53 | 64.53 | -3.69% | 3,207,721 |
| Mar 19, 2025 | 66.90 | 67.28 | 65.77 | 67.00 | 67.00 | 1.38% | 3,928,285 |
| Mar 18, 2025 | 66.54 | 67.10 | 65.71 | 66.09 | 66.09 | -0.87% | 3,537,371 |
| Mar 17, 2025 | 62.51 | 66.73 | 62.30 | 66.67 | 66.67 | 7.48% | 6,333,659 |
| Mar 14, 2025 | 62.64 | 63.50 | 61.98 | 62.03 | 61.75 | 2.02% | 2,490,123 |
| Mar 13, 2025 | 61.05 | 61.17 | 60.10 | 60.80 | 60.53 | -1.33% | 3,152,016 |
| Mar 12, 2025 | 60.50 | 61.63 | 59.32 | 61.62 | 61.34 | 0.05% | 4,460,438 |
| Mar 11, 2025 | 62.34 | 62.60 | 60.40 | 61.59 | 61.31 | -1.01% | 4,726,864 |
| Mar 10, 2025 | 63.05 | 64.19 | 62.02 | 62.22 | 61.94 | -2.52% | 3,765,091 |
| Mar 7, 2025 | 63.57 | 64.44 | 62.30 | 63.83 | 63.54 | 0.49% | 7,695,939 |
| Mar 6, 2025 | 63.91 | 64.84 | 63.13 | 63.52 | 63.24 | -0.77% | 7,132,350 |
| Mar 5, 2025 | 60.78 | 64.11 | 60.68 | 64.01 | 63.72 | 7.83% | 7,482,254 |
| Mar 4, 2025 | 57.59 | 60.26 | 57.25 | 59.36 | 59.09 | 2.68% | 5,327,932 |
| Mar 3, 2025 | 57.90 | 60.19 | 57.80 | 57.81 | 57.55 | 1.99% | 4,787,389 |
| Feb 28, 2025 | 55.72 | 57.95 | 55.69 | 56.68 | 56.43 | -0.91% | 5,565,235 |
| Feb 27, 2025 | 57.63 | 58.22 | 56.81 | 57.20 | 56.94 | -2.41% | 7,802,201 |
| Feb 26, 2025 | 60.82 | 60.93 | 58.36 | 58.61 | 58.35 | 2.29% | 12,355,995 |
| Feb 25, 2025 | 59.04 | 59.11 | 55.60 | 57.30 | 57.04 | -11.38% | 17,805,415 |
| Feb 24, 2025 | 67.41 | 67.41 | 64.51 | 64.66 | 64.37 | -3.52% | 6,078,464 |
| Feb 21, 2025 | 67.25 | 68.47 | 66.15 | 67.02 | 66.72 | 1.38% | 6,201,576 |
| Feb 20, 2025 | 66.37 | 67.21 | 63.70 | 66.11 | 65.81 | -0.85% | 5,871,336 |
| Feb 19, 2025 | 67.64 | 67.68 | 66.27 | 66.68 | 66.38 | -0.73% | 1,988,330 |
| Feb 18, 2025 | 68.10 | 68.22 | 66.17 | 67.17 | 66.87 | -3.00% | 4,004,806 |
| Feb 14, 2025 | 72.06 | 72.14 | 68.86 | 69.25 | 68.94 | -0.70% | 4,309,288 |
| Feb 13, 2025 | 67.19 | 69.79 | 67.19 | 69.74 | 69.43 | 2.47% | 2,616,615 |
| Feb 12, 2025 | 66.25 | 68.44 | 64.85 | 68.06 | 67.76 | 3.61% | 3,346,492 |