Trip.com Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	53.31	53.75	52.64	52.68	52.68	-1.29%	2,205,146
May 7, 2026	54.36	54.49	53.05	53.37	53.37	-1.98%	2,208,867
May 6, 2026	52.80	54.50	52.40	54.45	54.45	3.91%	2,813,793
May 5, 2026	52.44	52.84	52.29	52.40	52.40	-0.78%	1,837,946
May 4, 2026	53.35	53.43	52.71	52.81	52.81	-2.60%	2,561,208
May 1, 2026	54.46	54.46	53.98	54.22	54.22	0.02%	1,410,687
Apr 30, 2026	53.87	54.42	53.33	54.21	54.21	2.71%	2,227,940
Apr 29, 2026	52.79	53.08	52.19	52.78	52.78	0.84%	2,051,035
Apr 28, 2026	52.76	53.23	52.33	52.34	52.34	-1.62%	2,146,360
Apr 27, 2026	52.55	53.27	52.11	53.20	53.20	0.17%	3,914,656
Apr 24, 2026	53.14	53.14	52.69	53.11	53.11	0.30%	1,893,006
Apr 23, 2026	53.14	53.16	52.31	52.95	52.95	-1.85%	2,767,277
Apr 22, 2026	54.18	54.34	53.55	53.95	53.95	-1.28%	3,342,520
Apr 21, 2026	54.97	55.14	54.43	54.65	54.65	-0.65%	3,424,310
Apr 20, 2026	54.10	55.04	53.95	55.01	55.01	-0.33%	2,669,255
Apr 17, 2026	55.58	55.70	55.06	55.19	55.19	0.91%	2,550,289
Apr 16, 2026	55.03	55.25	54.40	54.69	54.69	1.05%	4,522,205
Apr 15, 2026	52.94	54.38	52.94	54.12	54.12	2.95%	4,185,502
Apr 14, 2026	51.21	52.67	51.20	52.57	52.57	1.55%	2,556,472
Apr 13, 2026	50.81	51.82	50.73	51.77	51.77	0.88%	1,505,468
Apr 10, 2026	51.51	51.80	51.17	51.32	51.32	-0.04%	1,515,206
Apr 9, 2026	51.38	51.50	50.56	51.34	51.34	-1.02%	1,741,869
Apr 8, 2026	52.00	52.91	51.73	51.87	51.87	3.29%	2,900,554
Apr 7, 2026	50.09	50.25	49.62	50.22	50.22	0.26%	1,417,405
Apr 6, 2026	50.01	50.74	49.94	50.09	50.09	-0.77%	1,316,753
Apr 2, 2026	49.49	50.81	49.48	50.48	50.48	1.39%	1,372,318
Apr 1, 2026	50.25	50.46	49.23	49.79	49.79	-	2,162,841
Mar 31, 2026	48.76	49.82	48.52	49.79	49.79	1.26%	3,141,804
Mar 30, 2026	48.69	49.51	48.69	49.17	49.17	1.40%	3,205,131
Mar 27, 2026	49.94	50.25	48.48	48.49	48.49	-3.44%	4,192,283
Mar 26, 2026	50.08	50.85	49.94	50.22	50.22	-2.18%	2,175,730
Mar 25, 2026	51.64	51.64	50.92	51.34	51.34	0.31%	2,144,225
Mar 24, 2026	50.78	51.35	50.50	51.18	51.18	-0.27%	2,569,785
Mar 23, 2026	50.78	51.97	50.70	51.32	51.32	0.51%	2,926,699
Mar 20, 2026	51.61	51.71	51.04	51.06	51.06	-1.30%	2,107,888
Mar 19, 2026	50.99	51.92	50.70	51.73	51.73	-0.44%	2,124,550
Mar 18, 2026	52.05	52.63	51.89	51.96	51.96	-0.86%	1,422,609
Mar 17, 2026	52.90	52.91	52.22	52.41	52.41	0.31%	1,149,880
Mar 16, 2026	52.36	52.88	52.20	52.25	52.25	1.02%	2,125,925
Mar 13, 2026	51.82	52.26	51.58	51.72	51.72	-0.40%	2,570,036
Mar 12, 2026	52.16	52.34	51.90	51.93	51.93	-0.33%	2,318,736
Mar 11, 2026	53.21	53.21	51.91	52.10	52.10	-2.03%	2,265,357
Mar 10, 2026	53.88	54.01	52.76	53.18	53.18	-1.04%	2,790,631
Mar 9, 2026	52.76	53.76	51.85	53.74	53.74	-0.48%	4,281,284
Mar 6, 2026	52.92	54.24	52.68	54.00	54.00	3.93%	5,940,935
Mar 5, 2026	50.47	52.02	50.12	51.96	51.96	2.16%	4,958,799
Mar 4, 2026	51.55	51.56	50.18	50.86	50.86	-1.62%	2,679,919
Mar 3, 2026	50.45	52.09	49.48	51.70	51.70	0.43%	5,380,883
Mar 2, 2026	51.00	51.74	50.70	51.48	51.48	-2.17%	3,925,917
Feb 27, 2026	52.13	53.00	52.11	52.62	52.62	0.67%	2,981,786