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