Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
71.75
+0.63 (0.89%)
Dec 5, 2025, 4:00 PM EST - Market closed
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.99 | 72.08 | 70.62 | 71.75 | 71.75 | 0.89% | 1,236,740 |
| Dec 4, 2025 | 71.36 | 71.99 | 70.98 | 71.12 | 71.12 | 0.57% | 904,331 |
| Dec 3, 2025 | 68.85 | 70.77 | 68.83 | 70.72 | 70.72 | 0.76% | 1,934,250 |
| Dec 2, 2025 | 70.00 | 70.45 | 69.80 | 70.19 | 70.19 | -0.13% | 1,729,272 |
| Dec 1, 2025 | 69.85 | 70.55 | 69.50 | 70.28 | 70.28 | 0.51% | 1,923,999 |
| Nov 28, 2025 | 69.00 | 70.10 | 69.00 | 69.92 | 69.92 | 0.29% | 1,983,259 |
| Nov 26, 2025 | 69.38 | 70.18 | 69.36 | 69.72 | 69.72 | -0.83% | 2,119,012 |
| Nov 25, 2025 | 70.65 | 70.89 | 70.02 | 70.30 | 70.30 | 0.16% | 1,651,820 |
| Nov 24, 2025 | 70.00 | 70.64 | 69.51 | 70.19 | 70.19 | 0.49% | 3,355,681 |
| Nov 21, 2025 | 68.65 | 70.11 | 68.65 | 69.85 | 69.85 | 0.06% | 4,094,623 |
| Nov 20, 2025 | 71.25 | 71.73 | 69.77 | 69.81 | 69.81 | -3.64% | 3,306,634 |
| Nov 19, 2025 | 73.30 | 73.44 | 72.08 | 72.45 | 72.45 | 0.01% | 2,616,782 |
| Nov 18, 2025 | 70.96 | 73.50 | 70.76 | 72.44 | 72.44 | 2.19% | 2,788,299 |
| Nov 17, 2025 | 71.50 | 72.45 | 70.20 | 70.89 | 70.89 | -1.58% | 1,724,788 |
| Nov 14, 2025 | 72.99 | 73.64 | 71.99 | 72.03 | 72.03 | -3.34% | 2,041,052 |
| Nov 13, 2025 | 74.36 | 75.52 | 74.25 | 74.52 | 74.52 | -0.09% | 2,236,065 |
| Nov 12, 2025 | 73.84 | 74.62 | 73.03 | 74.59 | 74.59 | 0.97% | 1,427,765 |
| Nov 11, 2025 | 73.15 | 74.22 | 72.46 | 73.87 | 73.87 | 0.35% | 1,443,488 |
| Nov 10, 2025 | 72.85 | 74.07 | 72.52 | 73.61 | 73.61 | 4.75% | 2,592,493 |
| Nov 7, 2025 | 69.77 | 70.28 | 69.24 | 70.27 | 70.27 | 0.41% | 1,585,691 |
| Nov 6, 2025 | 71.29 | 71.31 | 69.71 | 69.99 | 69.99 | -0.72% | 1,395,835 |
| Nov 5, 2025 | 69.42 | 70.77 | 69.42 | 70.49 | 70.49 | 0.66% | 1,080,600 |
| Nov 4, 2025 | 70.71 | 70.77 | 69.65 | 70.03 | 70.03 | -2.06% | 1,241,768 |
| Nov 3, 2025 | 71.30 | 71.71 | 70.70 | 71.50 | 71.50 | 1.20% | 737,844 |
| Oct 31, 2025 | 70.17 | 70.82 | 69.79 | 70.65 | 70.65 | 0.14% | 710,751 |
| Oct 30, 2025 | 70.65 | 71.40 | 70.40 | 70.55 | 70.55 | -2.65% | 1,312,544 |
| Oct 29, 2025 | 72.73 | 73.42 | 72.34 | 72.47 | 72.47 | 0.15% | 1,107,259 |
| Oct 28, 2025 | 73.26 | 73.45 | 72.11 | 72.36 | 72.36 | -1.77% | 1,274,942 |
| Oct 27, 2025 | 73.74 | 74.09 | 73.18 | 73.67 | 73.67 | 1.20% | 1,116,390 |
| Oct 24, 2025 | 72.29 | 73.17 | 72.29 | 72.79 | 72.79 | 2.41% | 1,006,513 |
| Oct 23, 2025 | 71.00 | 71.59 | 70.38 | 71.08 | 71.08 | 0.45% | 978,457 |
| Oct 22, 2025 | 70.30 | 71.60 | 70.30 | 70.77 | 70.77 | -0.82% | 957,063 |
| Oct 21, 2025 | 71.11 | 71.69 | 70.90 | 71.35 | 71.35 | -0.04% | 1,895,576 |
| Oct 20, 2025 | 70.84 | 71.77 | 70.55 | 71.38 | 71.38 | 1.77% | 819,699 |
| Oct 17, 2025 | 69.70 | 70.48 | 69.50 | 70.14 | 70.14 | -0.07% | 2,074,666 |
| Oct 16, 2025 | 70.48 | 70.82 | 69.77 | 70.19 | 70.19 | 0.54% | 1,158,275 |
| Oct 15, 2025 | 70.85 | 70.91 | 69.58 | 69.81 | 69.81 | -0.50% | 1,547,750 |
| Oct 14, 2025 | 68.69 | 70.27 | 68.35 | 70.16 | 70.16 | -0.83% | 2,058,446 |
| Oct 13, 2025 | 72.00 | 72.35 | 70.47 | 70.75 | 70.75 | 0.96% | 1,656,121 |
| Oct 10, 2025 | 73.06 | 74.77 | 69.90 | 70.08 | 70.08 | -1.45% | 4,214,330 |
| Oct 9, 2025 | 72.07 | 72.50 | 70.51 | 71.11 | 71.11 | -0.61% | 2,054,898 |
| Oct 8, 2025 | 71.47 | 71.62 | 70.62 | 71.55 | 71.55 | -0.10% | 1,732,078 |
| Oct 7, 2025 | 71.93 | 72.17 | 70.93 | 71.62 | 71.62 | 0.32% | 1,040,118 |
| Oct 6, 2025 | 72.24 | 72.35 | 71.34 | 71.39 | 71.39 | -2.63% | 1,797,368 |
| Oct 3, 2025 | 73.97 | 74.00 | 73.13 | 73.32 | 73.32 | -2.47% | 1,272,483 |
| Oct 2, 2025 | 75.00 | 75.23 | 74.17 | 75.18 | 75.18 | 0.32% | 1,554,663 |
| Oct 1, 2025 | 75.11 | 75.68 | 74.53 | 74.94 | 74.94 | -0.35% | 2,334,419 |
| Sep 30, 2025 | 76.91 | 77.00 | 75.09 | 75.20 | 75.20 | -1.23% | 1,903,175 |
| Sep 29, 2025 | 77.05 | 77.83 | 76.06 | 76.14 | 76.14 | 0.29% | 1,381,365 |
| Sep 26, 2025 | 75.00 | 76.07 | 74.81 | 75.92 | 75.92 | 0.28% | 2,311,937 |
| Sep 25, 2025 | 76.55 | 76.55 | 75.37 | 75.71 | 75.71 | -1.10% | 1,838,415 |
| Sep 24, 2025 | 77.59 | 78.08 | 76.51 | 76.55 | 76.55 | -0.21% | 3,154,585 |
| Sep 23, 2025 | 77.09 | 77.60 | 76.60 | 76.71 | 76.71 | -1.43% | 2,627,031 |
| Sep 22, 2025 | 77.12 | 78.24 | 77.12 | 77.82 | 77.82 | -0.89% | 2,151,237 |
| Sep 19, 2025 | 78.21 | 78.55 | 77.25 | 78.52 | 78.52 | 0.47% | 2,708,484 |
| Sep 18, 2025 | 76.91 | 78.65 | 76.91 | 78.15 | 78.15 | 1.77% | 4,128,694 |
| Sep 17, 2025 | 77.45 | 77.87 | 76.17 | 76.79 | 76.79 | 0.27% | 4,752,321 |
| Sep 16, 2025 | 75.29 | 77.14 | 74.92 | 76.58 | 76.58 | 3.32% | 4,322,163 |
| Sep 15, 2025 | 73.95 | 74.83 | 73.86 | 74.12 | 74.12 | 0.34% | 1,843,060 |
| Sep 12, 2025 | 74.50 | 74.64 | 73.45 | 73.87 | 73.87 | -1.28% | 1,368,804 |
| Sep 11, 2025 | 73.50 | 74.85 | 73.27 | 74.83 | 74.83 | 3.21% | 3,006,838 |
| Sep 10, 2025 | 72.78 | 73.47 | 71.78 | 72.50 | 72.50 | 0.14% | 2,724,439 |
| Sep 9, 2025 | 72.00 | 72.51 | 71.86 | 72.40 | 72.40 | -0.85% | 2,797,747 |
| Sep 8, 2025 | 73.00 | 73.05 | 71.95 | 73.02 | 73.02 | 0.32% | 2,805,581 |
| Sep 5, 2025 | 73.15 | 73.75 | 72.57 | 72.79 | 72.79 | -0.27% | 4,164,715 |
| Sep 4, 2025 | 71.35 | 73.00 | 71.08 | 72.99 | 72.99 | 2.47% | 3,729,426 |
| Sep 3, 2025 | 71.08 | 71.76 | 70.65 | 71.23 | 71.23 | -0.50% | 2,872,806 |
| Sep 2, 2025 | 72.11 | 72.32 | 70.78 | 71.59 | 71.59 | -2.93% | 4,391,390 |
| Aug 29, 2025 | 74.99 | 75.69 | 73.50 | 73.75 | 73.75 | -1.71% | 4,246,672 |
| Aug 28, 2025 | 70.19 | 75.35 | 69.67 | 75.03 | 75.03 | 14.92% | 8,970,197 |
| Aug 27, 2025 | 64.62 | 65.40 | 63.94 | 65.29 | 65.29 | 0.55% | 2,919,583 |
| Aug 26, 2025 | 65.78 | 65.98 | 64.85 | 64.93 | 64.93 | -1.52% | 2,168,343 |
| Aug 25, 2025 | 65.68 | 66.50 | 65.50 | 65.93 | 65.93 | 1.56% | 2,595,873 |
| Aug 22, 2025 | 64.21 | 64.95 | 63.72 | 64.92 | 64.92 | 2.04% | 2,899,649 |
| Aug 21, 2025 | 63.28 | 64.14 | 63.28 | 63.62 | 63.62 | 0.70% | 1,982,956 |
| Aug 20, 2025 | 63.60 | 63.71 | 62.66 | 63.18 | 63.18 | -2.59% | 2,384,250 |
| Aug 19, 2025 | 64.23 | 64.93 | 64.17 | 64.86 | 64.86 | 3.03% | 4,319,370 |
| Aug 18, 2025 | 63.67 | 64.40 | 62.75 | 62.95 | 62.95 | 0.93% | 3,838,195 |
| Aug 15, 2025 | 62.40 | 62.80 | 61.90 | 62.37 | 62.37 | 3.42% | 4,115,086 |
| Aug 14, 2025 | 61.65 | 62.00 | 60.13 | 60.31 | 60.31 | -2.51% | 3,597,432 |
| Aug 13, 2025 | 61.75 | 62.28 | 61.57 | 61.86 | 61.86 | 4.25% | 5,272,406 |
| Aug 12, 2025 | 60.35 | 60.38 | 59.30 | 59.34 | 59.34 | -0.24% | 4,312,351 |
| Aug 11, 2025 | 60.00 | 60.13 | 59.39 | 59.48 | 59.48 | 1.16% | 4,234,296 |
| Aug 8, 2025 | 61.44 | 61.86 | 58.44 | 58.80 | 58.80 | -5.41% | 7,013,771 |
| Aug 7, 2025 | 62.58 | 63.15 | 61.59 | 62.16 | 62.16 | 0.42% | 1,855,343 |
| Aug 6, 2025 | 61.23 | 62.08 | 61.23 | 61.90 | 61.90 | 1.19% | 1,512,900 |
| Aug 5, 2025 | 61.84 | 62.12 | 61.11 | 61.17 | 61.17 | -1.43% | 1,105,957 |
| Aug 4, 2025 | 61.78 | 62.40 | 61.60 | 62.06 | 62.06 | 2.36% | 1,196,855 |
| Aug 1, 2025 | 61.26 | 61.41 | 59.86 | 60.63 | 60.63 | -2.13% | 2,202,275 |
| Jul 31, 2025 | 62.04 | 62.55 | 61.50 | 61.95 | 61.95 | 0.36% | 1,855,533 |
| Jul 30, 2025 | 62.81 | 63.16 | 61.47 | 61.73 | 61.73 | -2.22% | 2,507,220 |
| Jul 29, 2025 | 63.31 | 63.70 | 62.82 | 63.13 | 63.13 | -0.58% | 1,702,455 |
| Jul 28, 2025 | 63.73 | 64.17 | 63.14 | 63.50 | 63.50 | -1.44% | 2,266,622 |
| Jul 25, 2025 | 64.33 | 64.76 | 63.83 | 64.43 | 64.43 | -0.17% | 1,195,311 |
| Jul 24, 2025 | 64.57 | 64.90 | 64.13 | 64.54 | 64.54 | -0.02% | 1,494,841 |
| Jul 23, 2025 | 63.85 | 65.22 | 63.55 | 64.55 | 64.55 | 1.97% | 1,945,706 |
| Jul 22, 2025 | 63.00 | 63.84 | 62.44 | 63.30 | 63.30 | -0.11% | 1,579,825 |
| Jul 21, 2025 | 63.54 | 64.18 | 63.19 | 63.37 | 63.37 | -0.38% | 1,529,969 |
| Jul 18, 2025 | 63.23 | 63.90 | 62.79 | 63.61 | 63.61 | 2.07% | 4,389,691 |
| Jul 17, 2025 | 63.03 | 63.25 | 62.26 | 62.32 | 62.32 | -1.13% | 2,585,232 |