Trip.com Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	58.52	58.80	58.16	58.67	58.67	-0.05%	870,203
Jun 26, 2025	59.35	59.35	58.58	58.70	58.70	-1.13%	1,625,111
Jun 25, 2025	58.97	59.61	58.81	59.37	59.37	0.82%	3,624,107
Jun 24, 2025	57.98	59.16	57.84	58.89	58.89	2.22%	3,954,179
Jun 23, 2025	56.13	57.67	55.83	57.61	57.61	3.15%	3,868,952
Jun 20, 2025	56.48	56.84	55.70	55.85	55.85	-1.22%	5,511,914
Jun 18, 2025	58.29	58.60	56.37	56.54	56.54	-6.81%	6,985,382
Jun 17, 2025	60.73	61.65	60.50	60.67	60.67	0.36%	2,767,112
Jun 16, 2025	60.64	61.27	60.44	60.45	60.45	0.78%	1,394,470
Jun 13, 2025	59.76	60.27	59.60	59.98	59.98	-1.54%	2,857,048
Jun 12, 2025	61.06	61.14	60.70	60.92	60.92	-0.56%	2,007,600
Jun 11, 2025	62.19	62.35	61.06	61.26	61.26	-1.13%	1,610,466
Jun 10, 2025	62.17	62.50	61.32	61.96	61.96	-0.64%	2,107,453
Jun 9, 2025	62.17	62.45	60.94	62.36	62.36	2.89%	1,909,704
Jun 6, 2025	59.98	60.78	59.43	60.61	60.61	-2.21%	3,417,460
Jun 5, 2025	61.63	62.37	61.54	61.98	61.98	0.57%	3,799,531
Jun 4, 2025	61.30	61.97	60.69	61.63	61.63	-2.25%	3,238,897
Jun 3, 2025	63.89	64.00	62.64	63.05	63.05	-0.94%	2,279,100
Jun 2, 2025	62.85	63.92	62.85	63.65	63.65	1.60%	1,147,564
May 30, 2025	63.19	63.19	61.88	62.65	62.65	-2.96%	2,154,605
May 29, 2025	64.80	65.25	63.88	64.56	64.56	2.20%	2,834,709
May 28, 2025	62.44	63.18	62.34	63.17	63.17	2.30%	1,671,632
May 27, 2025	62.33	63.00	61.62	61.75	61.75	-0.93%	2,091,053
May 23, 2025	61.45	62.83	61.23	62.33	62.33	2.08%	3,004,486
May 22, 2025	61.62	62.08	60.85	61.06	61.06	-1.91%	3,970,675
May 21, 2025	63.67	63.67	61.92	62.25	62.25	-1.78%	3,801,023
May 20, 2025	63.65	64.19	61.28	63.38	63.38	-5.54%	7,597,620
May 19, 2025	65.71	67.44	65.07	67.10	67.10	3.28%	4,345,315
May 16, 2025	65.10	65.43	64.52	64.97	64.97	-0.82%	2,853,822
May 15, 2025	65.86	65.92	65.07	65.51	65.51	-1.31%	2,833,910
May 14, 2025	66.44	66.61	65.53	66.38	66.38	0.21%	2,287,457
May 13, 2025	65.44	66.92	65.20	66.24	66.24	1.10%	2,017,015
May 12, 2025	64.50	65.82	64.19	65.52	65.52	6.62%	3,281,679
May 9, 2025	61.27	62.13	60.80	61.45	61.45	-0.84%	1,684,518
May 8, 2025	62.28	62.55	61.42	61.97	61.97	-0.24%	1,917,743
May 7, 2025	61.91	62.27	61.20	62.12	62.12	1.47%	2,452,145
May 6, 2025	60.99	62.39	60.83	61.22	61.22	1.21%	3,919,053
May 5, 2025	59.71	60.96	59.54	60.49	60.49	0.53%	2,190,976
May 2, 2025	60.90	60.93	59.72	60.17	60.17	1.33%	2,714,869
May 1, 2025	58.76	59.75	58.64	59.38	59.38	0.66%	1,436,165
Apr 30, 2025	59.54	59.71	58.65	58.99	58.99	-0.57%	2,131,696
Apr 29, 2025	59.19	59.93	58.96	59.33	59.33	1.21%	2,720,745
Apr 28, 2025	58.08	59.10	58.08	58.62	58.62	1.91%	2,369,281
Apr 25, 2025	57.66	58.07	57.17	57.52	57.52	-0.24%	2,965,673
Apr 24, 2025	57.61	58.65	57.36	57.66	57.66	-0.93%	2,539,018
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