Trip.com Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	61.32	61.96	60.14	60.47	60.47	-2.10%	6,530,175
Jan 16, 2026	60.48	62.92	60.20	61.77	61.77	0.77%	8,209,139
Jan 15, 2026	60.98	62.29	60.71	61.30	61.30	-2.36%	9,317,328
Jan 14, 2026	63.03	65.00	61.33	62.78	62.78	-17.05%	33,812,303
Jan 13, 2026	78.12	78.47	75.44	75.68	75.68	-4.15%	2,348,151
Jan 12, 2026	77.41	78.99	77.34	78.96	78.96	4.36%	1,898,192
Jan 9, 2026	76.75	76.81	75.52	75.66	75.66	-1.51%	904,042
Jan 8, 2026	76.65	77.65	76.65	76.82	76.82	0.87%	1,240,815
Jan 7, 2026	76.49	76.82	75.75	76.16	76.16	0.08%	1,092,653
Jan 6, 2026	77.06	77.61	76.06	76.10	76.10	1.26%	1,967,276
Jan 5, 2026	74.11	75.76	73.81	75.15	75.15	0.89%	1,310,115
Jan 2, 2026	74.10	74.80	73.92	74.49	74.49	3.59%	1,404,256
Dec 31, 2025	71.61	72.13	71.50	71.91	71.91	-0.57%	958,243
Dec 30, 2025	73.00	73.48	72.32	72.32	72.32	-0.40%	842,653
Dec 29, 2025	72.17	72.65	72.05	72.61	72.61	0.15%	600,378
Dec 26, 2025	72.31	72.53	72.15	72.50	72.50	0.36%	342,453
Dec 24, 2025	72.48	72.96	72.17	72.24	72.24	-0.33%	507,292
Dec 23, 2025	73.39	73.46	72.30	72.48	72.48	-1.74%	832,354
Dec 22, 2025	73.50	74.30	73.41	73.76	73.76	2.13%	1,314,014
Dec 19, 2025	71.77	72.88	71.29	72.22	72.22	1.36%	1,562,207
Dec 18, 2025	71.91	72.29	71.24	71.25	71.25	-0.84%	1,038,503
Dec 17, 2025	72.00	73.20	71.69	71.85	71.85	1.35%	3,235,650
Dec 16, 2025	71.01	71.39	70.67	70.89	70.89	-0.70%	1,009,892
Dec 15, 2025	71.00	72.07	70.72	71.39	71.39	0.83%	1,504,013
Dec 12, 2025	70.56	70.97	70.11	70.80	70.80	0.96%	1,764,121
Dec 11, 2025	70.08	70.47	69.86	70.13	70.13	-0.99%	1,780,306
Dec 10, 2025	70.20	70.99	70.13	70.83	70.83	1.01%	1,328,716
Dec 9, 2025	69.46	70.20	69.18	70.12	70.12	-0.04%	3,204,487
Dec 8, 2025	70.59	70.69	69.74	70.15	70.15	-2.23%	2,461,449
Dec 5, 2025	70.99	72.08	70.62	71.75	71.75	0.89%	1,236,815
Dec 4, 2025	71.36	71.99	70.98	71.12	71.12	0.57%	904,430
Dec 3, 2025	68.85	70.77	68.83	70.72	70.72	0.76%	1,934,363
Dec 2, 2025	70.00	70.45	69.80	70.19	70.19	-0.13%	1,729,364
Dec 1, 2025	69.85	70.55	69.50	70.28	70.28	0.51%	1,924,178
Nov 28, 2025	69.00	70.10	69.00	69.92	69.92	0.29%	1,983,259
Nov 26, 2025	69.38	70.18	69.36	69.72	69.72	-0.83%	2,119,012
Nov 25, 2025	70.65	70.89	70.02	70.30	70.30	0.16%	1,651,820
Nov 24, 2025	70.00	70.64	69.51	70.19	70.19	0.49%	3,355,681
Nov 21, 2025	68.65	70.11	68.65	69.85	69.85	0.06%	4,094,623
Nov 20, 2025	71.25	71.73	69.77	69.81	69.81	-3.64%	3,306,634
Nov 19, 2025	73.30	73.44	72.08	72.45	72.45	0.01%	2,616,782
Nov 18, 2025	70.96	73.50	70.76	72.44	72.44	2.19%	2,788,299
Nov 17, 2025	71.50	72.45	70.20	70.89	70.89	-1.58%	1,724,788
Nov 14, 2025	72.99	73.64	71.99	72.03	72.03	-3.34%	2,041,052
Nov 13, 2025	74.36	75.52	74.25	74.52	74.52	-0.09%	2,236,065
Nov 12, 2025	73.84	74.62	73.03	74.59	74.59	0.97%	1,427,765
Nov 11, 2025	73.15	74.22	72.46	73.87	73.87	0.35%	1,443,488
Nov 10, 2025	72.85	74.07	72.52	73.61	73.61	4.75%	2,592,493
Nov 7, 2025	69.77	70.28	69.24	70.27	70.27	0.41%	1,585,691
Nov 6, 2025	71.29	71.31	69.71	69.99	69.99	-0.72%	1,395,835