Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
60.61
-1.37 (-2.21%)
At close: Jun 6, 2025, 4:00 PM
60.25
-0.36 (-0.59%)
After-hours: Jun 6, 2025, 6:19 PM EDT
Trip.com Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 59.98 | 60.62 | 59.43 | 60.57 | - | -2.27% | 2,466,128 |
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 |
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 |