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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202559.9860.6259.4360.57--2.27%2,466,128
Jun 5, 202561.6362.3761.5461.9861.980.57%3,799,531
Jun 4, 202561.3061.9760.6961.6361.63-2.25%3,238,897
Jun 3, 202563.8964.0062.6463.0563.05-0.94%2,279,100
Jun 2, 202562.8563.9262.8563.6563.651.60%1,147,564
May 30, 202563.1963.1961.8862.6562.65-2.96%2,154,605
May 29, 202564.8065.2563.8864.5664.562.20%2,834,709
May 28, 202562.4463.1862.3463.1763.172.30%1,671,632
May 27, 202562.3363.0061.6261.7561.75-0.93%2,091,053
May 23, 202561.4562.8361.2362.3362.332.08%3,004,486
May 22, 202561.6262.0860.8561.0661.06-1.91%3,970,675
May 21, 202563.6763.6761.9262.2562.25-1.78%3,801,023
May 20, 202563.6564.1961.2863.3863.38-5.54%7,597,620
May 19, 202565.7167.4465.0767.1067.103.28%4,345,315
May 16, 202565.1065.4364.5264.9764.97-0.82%2,853,822
May 15, 202565.8665.9265.0765.5165.51-1.31%2,833,910
May 14, 202566.4466.6165.5366.3866.380.21%2,287,457
May 13, 202565.4466.9265.2066.2466.241.10%2,017,015
May 12, 202564.5065.8264.1965.5265.526.62%3,281,679
May 9, 202561.2762.1360.8061.4561.45-0.84%1,684,518
May 8, 202562.2862.5561.4261.9761.97-0.24%1,917,743
May 7, 202561.9162.2761.2062.1262.121.47%2,452,145
May 6, 202560.9962.3960.8361.2261.221.21%3,919,053
May 5, 202559.7160.9659.5460.4960.490.53%2,190,976
May 2, 202560.9060.9359.7260.1760.171.33%2,714,869
May 1, 202558.7659.7558.6459.3859.380.66%1,436,165
Apr 30, 202559.5459.7158.6558.9958.99-0.57%2,131,696
Apr 29, 202559.1959.9358.9659.3359.331.21%2,720,745
Apr 28, 202558.0859.1058.0858.6258.621.91%2,369,281
Apr 25, 202557.6658.0757.1757.5257.52-0.24%2,965,673
Apr 24, 202557.6158.6557.3657.6657.66-0.93%2,539,018
Apr 23, 202558.2059.5658.1758.2058.202.34%5,096,516
Apr 22, 202556.5057.6756.5056.8756.872.93%4,324,907
Apr 21, 202554.7855.5154.0355.2555.250.73%4,171,513
Apr 17, 202556.9457.7054.6154.8554.85-1.26%6,302,750
Apr 16, 202556.4256.5954.9455.5555.55-1.63%5,100,424
Apr 15, 202556.3757.0056.3456.4756.47-0.49%3,375,048
Apr 14, 202556.5059.4256.5056.7556.753.69%7,496,207
Apr 11, 202554.2554.9252.6454.7354.731.00%5,570,051
Apr 10, 202556.8656.8953.3754.1954.19-1.10%8,818,641
Apr 9, 202553.1955.5951.9754.7954.794.94%8,938,861
Apr 8, 202555.0255.6051.3552.2152.21-2.50%8,348,926
Apr 7, 202553.0557.1952.5253.5553.55-4.19%8,070,235
Apr 4, 202557.5057.5054.3555.8955.89-8.68%7,866,974
Apr 3, 202562.3962.4161.1261.2061.20-3.74%3,777,871
Apr 2, 202563.0863.8462.5363.5863.580.65%1,584,169
Apr 1, 202563.2564.1462.4763.1763.17-0.64%2,728,513
Mar 31, 202563.0463.9662.6063.5863.581.44%2,478,322
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