Trip.com Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.94	50.25	48.48	48.49	48.49	-3.44%	4,192,283
Mar 26, 2026	50.08	50.85	49.94	50.22	50.22	-2.18%	2,175,730
Mar 25, 2026	51.64	51.64	50.92	51.34	51.34	0.31%	2,144,225
Mar 24, 2026	50.78	51.35	50.50	51.18	51.18	-0.27%	2,569,785
Mar 23, 2026	50.78	51.97	50.70	51.32	51.32	0.51%	2,926,699
Mar 20, 2026	51.61	51.71	51.04	51.06	51.06	-1.30%	2,107,888
Mar 19, 2026	50.99	51.92	50.70	51.73	51.73	-0.44%	2,124,550
Mar 18, 2026	52.05	52.63	51.89	51.96	51.96	-0.86%	1,422,609
Mar 17, 2026	52.90	52.91	52.22	52.41	52.41	0.31%	1,149,880
Mar 16, 2026	52.36	52.88	52.20	52.25	52.25	1.02%	2,125,925
Mar 13, 2026	51.82	52.26	51.58	51.72	51.72	-0.40%	2,570,036
Mar 12, 2026	52.16	52.34	51.90	51.93	51.93	-0.33%	2,318,736
Mar 11, 2026	53.21	53.21	51.91	52.10	52.10	-2.03%	2,265,357
Mar 10, 2026	53.88	54.01	52.76	53.18	53.18	-1.04%	2,790,631
Mar 9, 2026	52.76	53.76	51.85	53.74	53.74	-0.48%	4,281,284
Mar 6, 2026	52.92	54.24	52.68	54.00	54.00	3.93%	5,940,935
Mar 5, 2026	50.47	52.02	50.12	51.96	51.96	2.16%	4,958,799
Mar 4, 2026	51.55	51.56	50.18	50.86	50.86	-1.62%	2,679,919
Mar 3, 2026	50.45	52.09	49.48	51.70	51.70	0.43%	5,380,883
Mar 2, 2026	51.00	51.74	50.70	51.48	51.48	-2.17%	3,925,917
Feb 27, 2026	52.13	53.00	52.11	52.62	52.62	0.67%	2,981,786
Feb 26, 2026	52.18	52.82	51.56	52.27	52.27	-2.59%	6,589,084
Feb 25, 2026	53.67	53.86	52.59	53.66	53.66	-0.20%	3,829,089
Feb 24, 2026	52.81	54.06	52.33	53.77	53.77	1.59%	3,640,305
Feb 23, 2026	54.24	54.27	52.70	52.93	52.93	-3.01%	3,440,318
Feb 20, 2026	53.53	54.65	53.15	54.57	54.57	-1.39%	3,532,345
Feb 19, 2026	56.24	56.44	55.19	55.34	55.34	-2.28%	1,770,228
Feb 18, 2026	56.30	56.64	55.98	56.63	56.63	0.91%	4,120,412
Feb 17, 2026	54.01	56.45	53.69	56.12	56.12	3.10%	3,565,777
Feb 13, 2026	53.52	54.48	53.30	54.43	54.43	-0.06%	4,330,005
Feb 12, 2026	56.00	56.05	54.33	54.46	54.46	-6.01%	6,621,878
Feb 11, 2026	57.37	57.97	56.52	57.94	57.94	0.77%	4,046,851
Feb 10, 2026	57.49	57.94	57.23	57.50	57.50	-1.84%	5,005,437
Feb 9, 2026	58.40	59.04	58.10	58.58	58.58	-1.38%	3,915,762
Feb 6, 2026	57.60	59.51	57.60	59.40	59.40	3.57%	2,959,257
Feb 5, 2026	57.29	58.17	56.95	57.35	57.35	-0.07%	3,664,519
Feb 4, 2026	58.53	58.64	57.06	57.39	57.39	-5.11%	10,221,765
Feb 3, 2026	61.73	62.01	60.20	60.48	60.48	-2.47%	3,710,792
Feb 2, 2026	60.98	62.04	60.91	62.01	62.01	1.04%	2,373,835
Jan 30, 2026	61.92	61.99	60.72	61.37	61.37	-1.05%	2,767,124
Jan 29, 2026	61.95	62.54	61.35	62.02	62.02	-0.61%	4,825,567
Jan 28, 2026	62.72	63.13	62.11	62.40	62.40	-0.06%	4,357,084
Jan 27, 2026	64.11	64.24	62.40	62.44	62.44	-2.39%	4,354,233
Jan 26, 2026	62.76	63.99	62.76	63.97	63.97	1.73%	3,698,455
Jan 23, 2026	62.13	63.18	62.13	62.88	62.88	1.26%	3,445,325
Jan 22, 2026	61.95	62.60	61.64	62.10	62.10	-	5,655,921
Jan 21, 2026	62.47	62.96	61.83	62.10	62.10	2.70%	3,703,641
Jan 20, 2026	61.32	61.96	60.14	60.47	60.47	-2.10%	6,599,501
Jan 16, 2026	60.48	62.92	60.20	61.77	61.77	0.77%	8,407,782
Jan 15, 2026	60.98	62.29	60.71	61.30	61.30	-2.36%	9,374,402