Trip.com Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	51.00	51.74	50.70	51.48	51.48	-2.17%	3,908,120
Feb 27, 2026	52.13	53.00	52.11	52.62	52.62	0.67%	2,963,597
Feb 26, 2026	52.18	52.82	51.56	52.27	52.27	-2.59%	6,516,952
Feb 25, 2026	53.67	53.86	52.59	53.66	53.66	-0.20%	3,744,534
Feb 24, 2026	52.81	54.06	52.33	53.77	53.77	1.59%	3,266,069
Feb 23, 2026	54.24	54.27	52.70	52.93	52.93	-3.01%	3,061,530
Feb 20, 2026	53.53	54.65	53.15	54.57	54.57	-1.39%	3,495,911
Feb 19, 2026	56.24	56.44	55.19	55.34	55.34	-2.28%	1,768,271
Feb 18, 2026	56.30	56.64	55.98	56.63	56.63	0.91%	4,119,077
Feb 17, 2026	54.01	56.45	53.69	56.12	56.12	3.10%	3,564,837
Feb 13, 2026	53.52	54.48	53.30	54.43	54.43	-0.06%	4,179,025
Feb 12, 2026	56.00	56.05	54.33	54.46	54.46	-6.01%	6,590,285
Feb 11, 2026	57.37	57.97	56.52	57.94	57.94	0.77%	4,046,662
Feb 10, 2026	57.49	57.94	57.23	57.50	57.50	-1.84%	4,885,179
Feb 9, 2026	58.40	59.04	58.10	58.58	58.58	-1.38%	3,915,482
Feb 6, 2026	57.60	59.51	57.60	59.40	59.40	3.57%	2,952,380
Feb 5, 2026	57.29	58.17	56.95	57.35	57.35	-0.07%	3,661,913
Feb 4, 2026	58.53	58.64	57.06	57.39	57.39	-5.11%	10,032,579
Feb 3, 2026	61.73	62.01	60.20	60.48	60.48	-2.47%	3,578,710
Feb 2, 2026	60.98	62.04	60.91	62.01	62.01	1.04%	2,371,545
Jan 30, 2026	61.92	61.99	60.72	61.37	61.37	-1.05%	2,707,083
Jan 29, 2026	61.95	62.54	61.35	62.02	62.02	-0.61%	4,779,288
Jan 28, 2026	62.72	63.13	62.11	62.40	62.40	-0.06%	4,249,737
Jan 27, 2026	64.11	64.24	62.40	62.44	62.44	-2.39%	4,310,452
Jan 26, 2026	62.76	63.99	62.76	63.97	63.97	1.73%	3,696,855
Jan 23, 2026	62.13	63.18	62.13	62.88	62.88	1.26%	3,279,094
Jan 22, 2026	61.95	62.60	61.64	62.10	62.10	-	5,347,067
Jan 21, 2026	62.47	62.96	61.83	62.10	62.10	2.70%	3,699,356
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