Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
63.16
+0.48 (0.77%)
Mar 31, 2025, 9:49 AM EDT - Market open

Trip.com Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202564.8065.1862.6462.6862.68-3.84%2,473,872
Mar 27, 202564.1765.6964.0165.1865.183.28%2,254,145
Mar 26, 202563.4663.9062.5063.1163.11-0.88%2,237,363
Mar 25, 202563.1963.7162.7363.6763.67-0.38%3,324,500
Mar 24, 202565.1565.2363.4563.9163.91-0.50%3,916,767
Mar 21, 202563.2164.2662.6964.2364.23-0.46%4,119,731
Mar 20, 202564.4964.8563.7364.5364.53-3.69%3,207,721
Mar 19, 202566.9067.2865.7767.0067.001.38%3,928,285
Mar 18, 202566.5467.1065.7166.0966.09-0.87%3,537,371
Mar 17, 202562.5166.7362.3066.6766.677.48%6,333,659
Mar 14, 202562.6463.5061.9862.0361.752.02%2,490,123
Mar 13, 202561.0561.1760.1060.8060.53-1.33%3,152,016
Mar 12, 202560.5061.6359.3261.6261.340.05%4,460,438
Mar 11, 202562.3462.6060.4061.5961.31-1.01%4,726,864
Mar 10, 202563.0564.1962.0262.2261.94-2.52%3,765,091
Mar 7, 202563.5764.4462.3063.8363.540.49%7,695,939
Mar 6, 202563.9164.8463.1363.5263.24-0.77%7,132,350
Mar 5, 202560.7864.1160.6864.0163.727.83%7,482,254
Mar 4, 202557.5960.2657.2559.3659.092.68%5,327,932
Mar 3, 202557.9060.1957.8057.8157.551.99%4,787,389
Feb 28, 202555.7257.9555.6956.6856.43-0.91%5,565,235
Feb 27, 202557.6358.2256.8157.2056.94-2.41%7,802,201
Feb 26, 202560.8260.9358.3658.6158.352.29%12,355,995
Feb 25, 202559.0459.1155.6057.3057.04-11.38%17,805,415
Feb 24, 202567.4167.4164.5164.6664.37-3.52%6,078,464
Feb 21, 202567.2568.4766.1567.0266.721.38%6,201,576
Feb 20, 202566.3767.2163.7066.1165.81-0.85%5,871,336
Feb 19, 202567.6467.6866.2766.6866.38-0.73%1,988,330
Feb 18, 202568.1068.2266.1767.1766.87-3.00%4,004,806
Feb 14, 202572.0672.1468.8669.2568.94-0.70%4,309,288
Feb 13, 202567.1969.7967.1969.7469.432.47%2,616,615
Feb 12, 202566.2568.4464.8568.0667.763.61%3,346,492
Feb 11, 202565.6667.1362.8765.6965.40-3.95%2,868,318
Feb 10, 202570.0070.2567.5668.3968.08-1.20%2,730,325
Feb 7, 202568.7469.7968.2269.2268.911.01%3,309,520
Feb 6, 202570.0070.0067.9268.5368.22-0.42%2,486,143
Feb 5, 202568.9569.8368.3968.8268.51-3.44%3,092,693
Feb 4, 202573.3673.5671.1871.2770.95-1.06%2,297,344
Feb 3, 202571.2873.4270.1972.0371.712.65%2,687,034
Jan 31, 202573.0073.0270.1170.1769.86-4.53%2,130,121
Jan 30, 202571.2474.1571.2473.5073.173.10%1,313,479
Jan 29, 202572.2672.8271.0571.2970.97-0.21%1,137,718
Jan 28, 202569.7271.4568.8671.4471.122.06%1,191,988
Jan 27, 202570.8571.0569.0270.0069.69-2.13%2,384,099
Jan 24, 202569.8871.6669.3871.5271.205.18%2,715,604
Jan 23, 202567.1968.2066.6568.0067.701.69%1,952,456
Jan 22, 202567.8368.0766.0366.8766.57-3.03%2,340,409
Jan 21, 202569.2269.3968.2968.9668.652.68%3,065,204
Jan 17, 202566.5968.6966.3567.1666.862.05%2,863,592
Jan 16, 202565.3465.8664.8765.8165.521.22%2,149,019