Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
40.50
-0.53 (-1.29%)
At close: Sep 8, 2026, 4:00 PM EDT
40.34
-0.69 (-1.68%)
Pre-market: Sep 9, 2026, 5:56 AM EDT
Trip.com Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 41.12 | 41.32 | 40.45 | 40.50 | 40.50 | -1.29% | 4,456,513 |
| Sep 4, 2026 | 41.40 | 41.68 | 40.93 | 41.03 | 41.03 | -0.89% | 3,039,225 |
| Sep 3, 2026 | 41.60 | 41.91 | 40.71 | 41.40 | 41.40 | -5.11% | 6,727,270 |
| Sep 2, 2026 | 43.86 | 44.37 | 43.59 | 43.63 | 43.63 | -0.48% | 2,470,690 |
| Sep 1, 2026 | 44.27 | 44.52 | 43.80 | 43.84 | 43.84 | -1.81% | 2,160,482 |
| Aug 31, 2026 | 45.66 | 45.98 | 44.64 | 44.65 | 44.65 | -1.54% | 1,970,311 |
| Aug 28, 2026 | 44.75 | 45.37 | 44.47 | 45.35 | 45.35 | 1.66% | 1,807,166 |
| Aug 27, 2026 | 44.94 | 44.99 | 44.49 | 44.61 | 44.61 | -1.17% | 2,182,297 |
| Aug 26, 2026 | 45.85 | 45.96 | 45.02 | 45.14 | 45.14 | -1.83% | 2,398,980 |
| Aug 25, 2026 | 45.54 | 46.03 | 45.40 | 45.98 | 45.98 | -0.09% | 1,183,286 |
| Aug 24, 2026 | 46.20 | 46.30 | 45.80 | 46.02 | 46.02 | -0.20% | 1,847,980 |
| Aug 21, 2026 | 46.53 | 46.53 | 45.89 | 46.11 | 46.11 | -0.69% | 1,513,776 |
| Aug 20, 2026 | 46.18 | 46.57 | 45.64 | 46.43 | 46.43 | -0.17% | 2,118,694 |
| Aug 19, 2026 | 45.18 | 46.67 | 45.18 | 46.51 | 46.51 | 4.40% | 3,336,192 |
| Aug 18, 2026 | 44.55 | 44.75 | 44.26 | 44.55 | 44.55 | -0.67% | 1,940,858 |
| Aug 17, 2026 | 44.86 | 45.15 | 44.25 | 44.85 | 44.85 | -0.29% | 2,101,006 |
| Aug 14, 2026 | 44.89 | 45.06 | 44.61 | 44.98 | 44.98 | -0.09% | 1,196,352 |
| Aug 13, 2026 | 45.20 | 45.29 | 44.70 | 45.02 | 45.02 | -1.23% | 2,398,396 |
| Aug 12, 2026 | 45.90 | 46.05 | 45.44 | 45.58 | 45.58 | -1.34% | 2,935,244 |
| Aug 11, 2026 | 46.05 | 46.54 | 45.78 | 46.20 | 46.20 | -1.95% | 1,537,041 |
| Aug 10, 2026 | 46.50 | 47.16 | 46.24 | 47.12 | 47.12 | 2.12% | 1,456,634 |
| Aug 7, 2026 | 45.95 | 46.28 | 45.68 | 46.14 | 46.14 | -0.22% | 1,494,994 |
| Aug 6, 2026 | 46.00 | 46.35 | 45.81 | 46.24 | 46.24 | 0.61% | 1,536,562 |
| Aug 5, 2026 | 47.05 | 47.09 | 45.90 | 45.96 | 45.96 | -1.88% | 2,023,077 |
| Aug 4, 2026 | 46.52 | 47.22 | 46.21 | 46.84 | 46.84 | -0.97% | 4,034,131 |
| 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 |