Trip.com Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,610,651
Oct 20, 2026	40.20	40.62	39.96	40.30	40.30	1.79%	2,482,278
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
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