Trip.com Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	43.79	43.79	43.20	43.61	43.61	-1.07%	3,719,341
Nov 10, 2026	44.27	44.53	43.85	44.08	44.08	0.09%	2,510,056
Nov 9, 2026	44.02	44.24	43.61	44.04	44.04	-0.74%	2,538,896
Nov 6, 2026	44.31	44.83	44.00	44.37	44.37	1.28%	3,792,830
Nov 5, 2026	44.74	44.90	43.24	43.81	43.81	2.62%	6,179,491
Nov 4, 2026	42.00	43.19	41.85	42.69	42.69	3.17%	3,048,066
Nov 3, 2026	42.19	42.33	41.32	41.38	41.38	0.96%	3,908,221
Nov 2, 2026	40.12	41.24	40.00	40.99	40.99	3.52%	2,841,416
Oct 30, 2026	39.50	40.04	39.47	39.59	39.59	2.67%	3,714,973
Oct 29, 2026	38.39	38.79	38.25	38.56	38.56	-0.03%	1,733,724
Oct 28, 2026	39.19	39.33	38.27	38.57	38.57	-2.58%	3,095,294
Oct 27, 2026	39.64	39.65	39.33	39.59	39.59	-0.80%	1,277,025
Oct 26, 2026	39.83	40.24	39.62	39.91	39.91	0.33%	1,528,076
Oct 23, 2026	40.50	40.69	39.77	39.78	39.78	0.53%	3,547,726
Oct 22, 2026	39.20	39.82	39.19	39.57	39.57	0.66%	2,414,211
Oct 21, 2026	39.50	39.88	38.89	39.31	39.31	-2.46%	2,613,882
Oct 20, 2026	40.20	40.62	39.96	40.30	40.30	1.79%	2,482,613
Oct 19, 2026	39.90	39.96	39.46	39.59	39.59	-1.05%	1,941,217
Oct 16, 2026	40.27	40.44	39.94	40.01	40.01	0.20%	3,092,620
Oct 15, 2026	39.59	40.16	39.27	39.93	39.93	2.70%	3,485,740
Oct 14, 2026	38.76	38.97	38.63	38.88	38.88	0.34%	4,028,066
Oct 13, 2026	38.98	39.19	38.69	38.75	38.75	-0.03%	1,986,592
Oct 12, 2026	38.42	38.79	38.26	38.76	38.76	-0.36%	1,964,135
Oct 9, 2026	38.78	39.20	38.69	38.90	38.90	2.48%	2,968,202
Oct 8, 2026	37.62	38.04	37.58	37.96	37.96	-0.34%	2,102,334
Oct 7, 2026	38.39	38.48	37.99	38.09	38.09	-0.44%	2,040,044
Oct 6, 2026	38.33	38.45	38.10	38.26	38.26	-1.37%	2,274,121
Oct 5, 2026	38.41	38.84	38.17	38.79	38.79	1.84%	3,147,266
Oct 2, 2026	38.27	38.49	38.01	38.09	38.09	-1.73%	3,389,402
Oct 1, 2026	39.19	39.53	38.70	38.76	38.76	-0.87%	2,831,340
Sep 30, 2026	39.01	39.24	38.84	39.10	39.10	1.19%	3,636,384
Sep 29, 2026	39.13	39.16	38.43	38.64	38.64	-3.16%	4,627,338
Sep 28, 2026	39.72	40.20	39.72	39.90	39.90	1.19%	2,617,516
Sep 25, 2026	39.55	39.73	39.27	39.43	39.43	-1.52%	2,498,405
Sep 24, 2026	40.02	40.25	39.54	40.04	40.04	-1.45%	4,548,163
Sep 23, 2026	41.00	41.08	40.11	40.63	40.63	-0.54%	5,373,450
Sep 22, 2026	41.07	41.49	40.68	40.85	40.85	0.49%	3,145,128
Sep 21, 2026	41.00	41.13	40.40	40.65	40.65	-0.07%	3,712,685
Sep 18, 2026	40.61	41.11	40.58	40.68	40.68	0.79%	3,842,060
Sep 17, 2026	40.79	40.83	40.06	40.36	40.36	-0.17%	4,139,796
Sep 16, 2026	40.93	41.08	39.44	40.43	40.43	3.01%	8,117,619
Sep 15, 2026	40.04	40.14	39.09	39.25	39.25	0.44%	6,001,339
Sep 14, 2026	39.71	39.85	39.02	39.08	39.08	0.15%	6,376,637
Sep 11, 2026	39.01	39.27	38.91	39.02	39.02	0.83%	4,566,861
Sep 10, 2026	39.21	39.40	38.67	38.70	38.70	-1.25%	5,059,637
Sep 9, 2026	40.33	40.36	39.00	39.19	39.19	-3.23%	5,323,961
Sep 8, 2026	41.12	41.32	40.45	40.50	40.50	-1.29%	4,617,441
Sep 4, 2026	41.40	41.68	40.93	41.03	41.03	-0.89%	3,176,847
Sep 3, 2026	41.60	41.91	40.71	41.40	41.40	-5.11%	6,878,342
Sep 2, 2026	43.86	44.37	43.59	43.63	43.63	-0.48%	2,470,874