Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
75.69
-0.86 (-1.12%)
Sep 25, 2025, 3:43 PM EDT - Market open
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 76.55 | 76.55 | 75.37 | 75.68 | - | -1.14% | 1,039,240 |
| Sep 24, 2025 | 77.59 | 78.08 | 76.51 | 76.55 | 76.55 | -0.21% | 3,154,585 |
| Sep 23, 2025 | 77.09 | 77.60 | 76.60 | 76.71 | 76.71 | -1.43% | 2,627,031 |
| Sep 22, 2025 | 77.12 | 78.24 | 77.12 | 77.82 | 77.82 | -0.89% | 2,151,237 |
| Sep 19, 2025 | 78.21 | 78.55 | 77.25 | 78.52 | 78.52 | 0.47% | 2,708,484 |
| Sep 18, 2025 | 76.91 | 78.65 | 76.91 | 78.15 | 78.15 | 1.77% | 4,128,694 |
| Sep 17, 2025 | 77.45 | 77.87 | 76.17 | 76.79 | 76.79 | 0.27% | 4,752,321 |
| Sep 16, 2025 | 75.29 | 77.14 | 74.92 | 76.58 | 76.58 | 3.32% | 4,322,163 |
| Sep 15, 2025 | 73.95 | 74.83 | 73.86 | 74.12 | 74.12 | 0.34% | 1,843,060 |
| Sep 12, 2025 | 74.50 | 74.64 | 73.45 | 73.87 | 73.87 | -1.28% | 1,368,804 |
| Sep 11, 2025 | 73.50 | 74.85 | 73.27 | 74.83 | 74.83 | 3.21% | 3,006,838 |
| Sep 10, 2025 | 72.78 | 73.47 | 71.78 | 72.50 | 72.50 | 0.14% | 2,724,439 |
| Sep 9, 2025 | 72.00 | 72.51 | 71.86 | 72.40 | 72.40 | -0.85% | 2,797,747 |
| Sep 8, 2025 | 73.00 | 73.05 | 71.95 | 73.02 | 73.02 | 0.32% | 2,805,581 |
| Sep 5, 2025 | 73.15 | 73.75 | 72.57 | 72.79 | 72.79 | -0.27% | 4,164,715 |
| Sep 4, 2025 | 71.35 | 73.00 | 71.08 | 72.99 | 72.99 | 2.47% | 3,729,426 |
| Sep 3, 2025 | 71.08 | 71.76 | 70.65 | 71.23 | 71.23 | -0.50% | 2,578,003 |
| Sep 2, 2025 | 72.11 | 72.32 | 70.78 | 71.59 | 71.59 | -2.93% | 4,391,390 |
| Aug 29, 2025 | 74.99 | 75.69 | 73.50 | 73.75 | 73.75 | -1.71% | 4,246,672 |
| Aug 28, 2025 | 70.19 | 75.35 | 69.67 | 75.03 | 75.03 | 14.92% | 8,970,197 |
| Aug 27, 2025 | 64.62 | 65.40 | 63.94 | 65.29 | 65.29 | 0.55% | 2,919,583 |
| Aug 26, 2025 | 65.78 | 65.98 | 64.85 | 64.93 | 64.93 | -1.52% | 2,168,343 |
| Aug 25, 2025 | 65.68 | 66.50 | 65.50 | 65.93 | 65.93 | 1.56% | 2,595,873 |
| Aug 22, 2025 | 64.21 | 64.95 | 63.72 | 64.92 | 64.92 | 2.04% | 2,899,649 |
| Aug 21, 2025 | 63.28 | 64.14 | 63.28 | 63.62 | 63.62 | 0.70% | 1,982,956 |
| Aug 20, 2025 | 63.60 | 63.71 | 62.66 | 63.18 | 63.18 | -2.59% | 2,384,250 |
| Aug 19, 2025 | 64.23 | 64.93 | 64.17 | 64.86 | 64.86 | 3.03% | 4,319,370 |
| Aug 18, 2025 | 63.67 | 64.40 | 62.75 | 62.95 | 62.95 | 0.93% | 3,838,195 |
| Aug 15, 2025 | 62.40 | 62.80 | 61.90 | 62.37 | 62.37 | 3.42% | 4,115,086 |
| Aug 14, 2025 | 61.65 | 62.00 | 60.13 | 60.31 | 60.31 | -2.51% | 3,597,432 |
| Aug 13, 2025 | 61.75 | 62.28 | 61.57 | 61.86 | 61.86 | 4.25% | 5,272,406 |
| Aug 12, 2025 | 60.35 | 60.38 | 59.30 | 59.34 | 59.34 | -0.24% | 4,312,351 |
| Aug 11, 2025 | 60.00 | 60.13 | 59.39 | 59.48 | 59.48 | 1.16% | 4,234,296 |
| Aug 8, 2025 | 61.44 | 61.86 | 58.44 | 58.80 | 58.80 | -5.41% | 7,013,771 |
| Aug 7, 2025 | 62.58 | 63.15 | 61.59 | 62.16 | 62.16 | 0.42% | 1,855,343 |
| Aug 6, 2025 | 61.23 | 62.08 | 61.23 | 61.90 | 61.90 | 1.19% | 1,512,900 |
| Aug 5, 2025 | 61.84 | 62.12 | 61.11 | 61.17 | 61.17 | -1.43% | 1,105,957 |
| Aug 4, 2025 | 61.78 | 62.40 | 61.60 | 62.06 | 62.06 | 2.36% | 1,196,855 |
| Aug 1, 2025 | 61.26 | 61.41 | 59.86 | 60.63 | 60.63 | -2.13% | 2,202,275 |
| Jul 31, 2025 | 62.04 | 62.55 | 61.50 | 61.95 | 61.95 | 0.36% | 1,855,533 |
| Jul 30, 2025 | 62.81 | 63.16 | 61.47 | 61.73 | 61.73 | -2.22% | 2,507,220 |
| Jul 29, 2025 | 63.31 | 63.70 | 62.82 | 63.13 | 63.13 | -0.58% | 1,702,455 |
| Jul 28, 2025 | 63.73 | 64.17 | 63.14 | 63.50 | 63.50 | -1.44% | 2,266,622 |
| Jul 25, 2025 | 64.33 | 64.76 | 63.83 | 64.43 | 64.43 | -0.17% | 1,195,311 |
| Jul 24, 2025 | 64.57 | 64.90 | 64.13 | 64.54 | 64.54 | -0.02% | 1,494,841 |
| Jul 23, 2025 | 63.85 | 65.22 | 63.55 | 64.55 | 64.55 | 1.97% | 1,945,706 |
| 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 |