Trip.com Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	45.18	46.67	45.18	46.51	46.51	4.40%	3,335,397
Aug 18, 2026	44.55	44.75	44.26	44.55	44.55	-0.67%	1,938,904
Aug 17, 2026	44.86	45.15	44.25	44.85	44.85	-0.29%	2,100,969
Aug 14, 2026	44.89	45.06	44.61	44.98	44.98	-0.09%	1,196,240
Aug 13, 2026	45.20	45.29	44.70	45.02	45.02	-1.23%	2,397,222
Aug 12, 2026	45.90	46.05	45.44	45.58	45.58	-1.34%	2,898,540
Aug 11, 2026	46.05	46.54	45.78	46.20	46.20	-1.95%	1,536,815
Aug 10, 2026	46.50	47.16	46.24	47.12	47.12	2.12%	1,448,180
Aug 7, 2026	45.95	46.28	45.68	46.14	46.14	-0.22%	1,493,191
Aug 6, 2026	46.00	46.35	45.81	46.24	46.24	0.61%	1,513,510
Aug 5, 2026	47.05	47.09	45.90	45.96	45.96	-1.88%	2,020,489
Aug 4, 2026	46.52	47.22	46.21	46.84	46.84	-0.97%	4,021,977
Aug 3, 2026	46.51	47.48	46.35	47.30	47.30	0.62%	4,581,671
Jul 31, 2026	46.45	47.07	46.39	47.01	47.01	1.14%	2,500,827
Jul 30, 2026	46.32	46.55	45.47	46.48	46.48	1.04%	3,857,808
Jul 29, 2026	46.36	47.27	45.91	46.00	46.00	1.52%	5,894,564
Jul 28, 2026	44.50	45.76	44.22	45.31	45.31	1.21%	4,089,725
Jul 27, 2026	45.40	45.61	44.11	44.77	44.77	2.59%	6,316,430
Jul 24, 2026	43.40	44.06	43.37	43.64	43.64	1.44%	2,186,715
Jul 23, 2026	43.51	43.78	42.76	43.02	43.02	1.03%	2,686,839
Jul 22, 2026	43.48	43.48	42.50	42.58	42.58	-2.45%	2,423,874
Jul 21, 2026	44.01	44.15	43.54	43.65	43.65	-1.22%	1,887,535
Jul 20, 2026	44.78	44.94	43.33	44.19	44.19	4.10%	4,183,823
Jul 17, 2026	42.92	43.54	42.13	42.45	42.45	-2.97%	3,965,240
Jul 16, 2026	44.10	44.22	43.51	43.75	43.75	2.05%	3,034,304
Jul 15, 2026	42.70	43.55	42.60	42.87	42.87	1.08%	2,056,761
Jul 14, 2026	42.40	42.85	42.30	42.41	42.41	0.12%	2,133,810
Jul 13, 2026	42.78	42.99	42.17	42.36	42.36	-1.03%	1,563,370
Jul 10, 2026	42.08	42.90	41.63	42.80	42.80	3.31%	3,105,405
Jul 9, 2026	41.05	41.49	41.05	41.43	41.43	0.12%	2,059,542
Jul 8, 2026	41.62	42.17	41.32	41.38	41.38	1.40%	2,538,553
Jul 7, 2026	41.39	41.61	40.46	40.81	40.81	-0.41%	3,249,326
Jul 6, 2026	40.99	41.59	40.48	40.98	40.98	-0.05%	2,598,095
Jul 2, 2026	40.36	41.15	40.27	41.00	41.00	-0.19%	3,615,958
Jul 1, 2026	39.82	41.57	39.79	41.08	41.08	3.11%	2,712,309
Jun 30, 2026	39.96	40.00	39.32	39.84	39.84	-0.30%	3,434,203
Jun 29, 2026	41.18	41.24	39.90	39.96	39.96	-2.27%	5,018,506
Jun 26, 2026	39.33	41.07	39.03	40.89	40.89	0.99%	6,730,516
Jun 25, 2026	40.16	40.62	38.04	40.49	40.49	-12.55%	14,382,849
Jun 24, 2026	45.34	46.56	45.30	46.30	46.30	1.76%	2,924,396
Jun 23, 2026	45.49	45.59	44.63	45.50	45.50	-1.98%	3,453,840
Jun 22, 2026	44.94	46.80	44.94	46.42	46.42	2.93%	4,277,615
Jun 18, 2026	45.95	46.27	45.00	45.10	45.10	-3.48%	5,591,118
Jun 17, 2026	46.67	47.55	46.54	46.73	46.73	1.07%	2,502,024
Jun 16, 2026	46.84	47.12	45.88	46.23	46.23	-2.47%	3,429,220
Jun 15, 2026	47.02	47.68	47.01	47.40	47.40	2.00%	2,177,159
Jun 12, 2026	47.44	47.56	46.40	46.47	46.47	-1.94%	2,091,002
Jun 11, 2026	46.94	47.56	46.61	47.39	47.39	-1.21%	2,812,747
Jun 10, 2026	48.13	48.83	47.65	47.97	47.97	1.98%	2,679,966
Jun 9, 2026	47.46	47.69	46.92	47.04	47.04	-0.36%	2,583,467