Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
63.30
-0.07 (-0.11%)
At close: Jul 22, 2025, 4:00 PM
63.19
-0.11 (-0.17%)
After-hours: Jul 22, 2025, 7:53 PM EDT
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 63.00 | 63.84 | 62.44 | 63.30 | 63.30 | -0.11% | 1,579,825 |
| Jul 21, 2025 | 63.54 | 64.18 | 63.19 | 63.37 | 63.37 | -0.38% | 1,529,969 |
| Jul 18, 2025 | 63.23 | 63.90 | 62.79 | 63.61 | 63.61 | 2.07% | 4,389,691 |
| Jul 17, 2025 | 63.03 | 63.25 | 62.26 | 62.32 | 62.32 | -1.13% | 2,585,232 |
| Jul 16, 2025 | 63.52 | 64.23 | 62.94 | 63.03 | 63.03 | -0.10% | 3,135,271 |
| Jul 15, 2025 | 61.82 | 63.13 | 61.25 | 63.09 | 63.09 | 2.32% | 5,410,500 |
| Jul 14, 2025 | 61.98 | 62.43 | 61.55 | 61.66 | 61.66 | -0.42% | 1,627,718 |
| Jul 11, 2025 | 62.00 | 62.74 | 61.70 | 61.92 | 61.92 | 0.08% | 1,730,258 |
| Jul 10, 2025 | 62.00 | 62.65 | 61.54 | 61.87 | 61.87 | 0.85% | 1,820,083 |
| Jul 9, 2025 | 60.89 | 61.50 | 60.20 | 61.35 | 61.35 | 1.34% | 4,096,693 |
| Jul 8, 2025 | 61.10 | 61.11 | 60.38 | 60.54 | 60.54 | -1.50% | 2,303,363 |
| Jul 7, 2025 | 60.60 | 62.22 | 60.15 | 61.46 | 61.46 | 4.63% | 3,606,710 |
| Jul 3, 2025 | 58.50 | 59.12 | 58.41 | 58.74 | 58.74 | -0.64% | 992,084 |
| Jul 2, 2025 | 59.09 | 59.35 | 58.76 | 59.12 | 59.12 | 0.25% | 1,325,916 |
| Jul 1, 2025 | 58.50 | 59.16 | 58.30 | 58.97 | 58.97 | 0.56% | 2,068,390 |
| Jun 30, 2025 | 58.17 | 58.97 | 57.82 | 58.64 | 58.64 | -0.05% | 1,961,276 |
| Jun 27, 2025 | 58.52 | 58.80 | 58.16 | 58.67 | 58.67 | -0.05% | 874,163 |
| 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 |