Trip.com Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	47.02	48.20	46.72	48.21	-	2.39%	1,523,588
May 28, 2026	46.58	47.54	46.30	47.08	47.08	-1.53%	2,890,168
May 27, 2026	47.12	48.04	46.99	47.81	47.81	0.97%	2,564,329
May 26, 2026	46.65	47.78	46.62	47.35	47.35	2.11%	4,118,382
May 22, 2026	46.50	47.49	45.92	46.37	46.37	-3.52%	5,380,839
May 21, 2026	47.87	48.14	47.39	48.06	48.06	-1.03%	3,903,928
May 20, 2026	48.50	48.57	47.47	48.56	48.56	-0.80%	4,199,319
May 19, 2026	49.58	50.18	48.94	48.95	48.95	-0.75%	3,019,686
May 18, 2026	48.99	49.66	48.64	49.32	49.32	-0.58%	3,026,483
May 15, 2026	49.63	50.22	49.54	49.61	49.61	-1.33%	2,419,707
May 14, 2026	50.88	51.19	50.18	50.28	50.28	-3.83%	2,413,358
May 13, 2026	51.91	53.37	51.60	52.28	52.28	0.52%	2,901,800
May 12, 2026	51.90	52.20	51.11	52.01	52.01	-0.36%	3,070,853
May 11, 2026	51.27	52.71	51.21	52.20	52.20	-0.91%	3,470,381
May 8, 2026	53.31	53.75	52.64	52.68	52.68	-1.29%	2,208,201
May 7, 2026	54.36	54.49	53.05	53.37	53.37	-1.98%	2,247,379
May 6, 2026	52.80	54.50	52.40	54.45	54.45	3.91%	2,830,380
May 5, 2026	52.44	52.84	52.29	52.40	52.40	-0.78%	1,840,333
May 4, 2026	53.35	53.43	52.71	52.81	52.81	-2.60%	2,592,658
May 1, 2026	54.46	54.46	53.98	54.22	54.22	0.02%	1,416,448
Apr 30, 2026	53.87	54.42	53.33	54.21	54.21	2.71%	2,256,462
Apr 29, 2026	52.79	53.08	52.19	52.78	52.78	0.84%	2,203,180
Apr 28, 2026	52.76	53.23	52.33	52.34	52.34	-1.62%	2,147,350
Apr 27, 2026	52.55	53.27	52.11	53.20	53.20	0.17%	3,980,706
Apr 24, 2026	53.14	53.14	52.69	53.11	53.11	0.30%	1,894,084
Apr 23, 2026	53.14	53.16	52.31	52.95	52.95	-1.85%	2,836,653
Apr 22, 2026	54.18	54.34	53.55	53.95	53.95	-1.28%	3,371,949
Apr 21, 2026	54.97	55.14	54.43	54.65	54.65	-0.65%	3,843,167
Apr 20, 2026	54.10	55.04	53.95	55.01	55.01	-0.33%	2,671,591
Apr 17, 2026	55.58	55.70	55.06	55.19	55.19	0.91%	2,568,503
Apr 16, 2026	55.03	55.25	54.40	54.69	54.69	1.05%	4,522,466
Apr 15, 2026	52.94	54.38	52.94	54.12	54.12	2.95%	4,688,645
Apr 14, 2026	51.21	52.67	51.20	52.57	52.57	1.55%	2,838,121
Apr 13, 2026	50.81	51.82	50.73	51.77	51.77	0.88%	1,506,193
Apr 10, 2026	51.51	51.80	51.17	51.32	51.32	-0.04%	1,515,331
Apr 9, 2026	51.38	51.50	50.56	51.34	51.34	-1.02%	1,742,530
Apr 8, 2026	52.00	52.91	51.73	51.87	51.87	3.29%	3,016,889
Apr 7, 2026	50.09	50.25	49.62	50.22	50.22	0.26%	1,450,736
Apr 6, 2026	50.01	50.74	49.94	50.09	50.09	-0.77%	1,320,626
Apr 2, 2026	49.49	50.81	49.48	50.48	50.48	1.39%	1,372,437
Apr 1, 2026	50.25	50.46	49.23	49.79	49.79	-	2,179,365
Mar 31, 2026	48.76	49.82	48.52	49.79	49.79	1.26%	3,146,593
Mar 30, 2026	48.69	49.51	48.69	49.17	49.17	1.40%	3,205,882
Mar 27, 2026	49.94	50.25	48.48	48.49	48.49	-3.44%	4,408,704
Mar 26, 2026	50.08	50.85	49.94	50.22	50.22	-2.18%	2,175,798
Mar 25, 2026	51.64	51.64	50.92	51.34	51.34	0.31%	2,147,342
Mar 24, 2026	50.78	51.35	50.50	51.18	51.18	-0.27%	2,629,213
Mar 23, 2026	50.78	51.97	50.70	51.32	51.32	0.51%	2,926,725
Mar 20, 2026	51.61	51.71	51.04	51.06	51.06	-1.30%	2,118,426
Mar 19, 2026	50.99	51.92	50.70	51.73	51.73	-0.44%	2,128,446