Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
51.96
+1.10 (2.16%)
At close: Mar 5, 2026, 4:00 PM EST
52.00
+0.04 (0.08%)
After-hours: Mar 5, 2026, 7:58 PM EST
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.47 | 52.02 | 50.12 | 51.96 | 51.96 | 2.16% | 4,951,406 |
| Mar 4, 2026 | 51.55 | 51.56 | 50.18 | 50.86 | 50.86 | -1.62% | 2,673,718 |
| Mar 3, 2026 | 50.45 | 52.09 | 49.48 | 51.70 | 51.70 | 0.43% | 5,379,426 |
| 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 |
| Feb 26, 2026 | 52.18 | 52.82 | 51.56 | 52.27 | 52.27 | -2.59% | 6,589,084 |
| Feb 25, 2026 | 53.67 | 53.86 | 52.59 | 53.66 | 53.66 | -0.20% | 3,829,089 |
| Feb 24, 2026 | 52.81 | 54.06 | 52.33 | 53.77 | 53.77 | 1.59% | 3,640,305 |
| Feb 23, 2026 | 54.24 | 54.27 | 52.70 | 52.93 | 52.93 | -3.01% | 3,440,318 |
| Feb 20, 2026 | 53.53 | 54.65 | 53.15 | 54.57 | 54.57 | -1.39% | 3,532,345 |
| Feb 19, 2026 | 56.24 | 56.44 | 55.19 | 55.34 | 55.34 | -2.28% | 1,770,228 |
| Feb 18, 2026 | 56.30 | 56.64 | 55.98 | 56.63 | 56.63 | 0.91% | 4,120,412 |
| Feb 17, 2026 | 54.01 | 56.45 | 53.69 | 56.12 | 56.12 | 3.10% | 3,565,777 |
| Feb 13, 2026 | 53.52 | 54.48 | 53.30 | 54.43 | 54.43 | -0.06% | 4,330,005 |
| Feb 12, 2026 | 56.00 | 56.05 | 54.33 | 54.46 | 54.46 | -6.01% | 6,621,878 |
| Feb 11, 2026 | 57.37 | 57.97 | 56.52 | 57.94 | 57.94 | 0.77% | 4,046,851 |
| Feb 10, 2026 | 57.49 | 57.94 | 57.23 | 57.50 | 57.50 | -1.84% | 5,005,437 |
| Feb 9, 2026 | 58.40 | 59.04 | 58.10 | 58.58 | 58.58 | -1.38% | 3,915,762 |
| Feb 6, 2026 | 57.60 | 59.51 | 57.60 | 59.40 | 59.40 | 3.57% | 2,959,257 |
| Feb 5, 2026 | 57.29 | 58.17 | 56.95 | 57.35 | 57.35 | -0.07% | 3,664,519 |
| Feb 4, 2026 | 58.53 | 58.64 | 57.06 | 57.39 | 57.39 | -5.11% | 10,221,765 |
| Feb 3, 2026 | 61.73 | 62.01 | 60.20 | 60.48 | 60.48 | -2.47% | 3,710,792 |
| Feb 2, 2026 | 60.98 | 62.04 | 60.91 | 62.01 | 62.01 | 1.04% | 2,373,835 |
| Jan 30, 2026 | 61.92 | 61.99 | 60.72 | 61.37 | 61.37 | -1.05% | 2,767,124 |
| Jan 29, 2026 | 61.95 | 62.54 | 61.35 | 62.02 | 62.02 | -0.61% | 4,825,567 |
| Jan 28, 2026 | 62.72 | 63.13 | 62.11 | 62.40 | 62.40 | -0.06% | 4,357,084 |
| Jan 27, 2026 | 64.11 | 64.24 | 62.40 | 62.44 | 62.44 | -2.39% | 4,354,233 |
| Jan 26, 2026 | 62.76 | 63.99 | 62.76 | 63.97 | 63.97 | 1.73% | 3,698,455 |
| Jan 23, 2026 | 62.13 | 63.18 | 62.13 | 62.88 | 62.88 | 1.26% | 3,445,325 |
| Jan 22, 2026 | 61.95 | 62.60 | 61.64 | 62.10 | 62.10 | - | 5,655,921 |
| Jan 21, 2026 | 62.47 | 62.96 | 61.83 | 62.10 | 62.10 | 2.70% | 3,703,641 |
| Jan 20, 2026 | 61.32 | 61.96 | 60.14 | 60.47 | 60.47 | -2.10% | 6,599,501 |
| Jan 16, 2026 | 60.48 | 62.92 | 60.20 | 61.77 | 61.77 | 0.77% | 8,407,782 |
| Jan 15, 2026 | 60.98 | 62.29 | 60.71 | 61.30 | 61.30 | -2.36% | 9,374,402 |
| Jan 14, 2026 | 63.03 | 65.00 | 61.33 | 62.78 | 62.78 | -17.05% | 34,048,276 |
| Jan 13, 2026 | 78.12 | 78.47 | 75.44 | 75.68 | 75.68 | -4.15% | 2,348,831 |
| Jan 12, 2026 | 77.41 | 78.99 | 77.34 | 78.96 | 78.96 | 4.36% | 1,903,664 |
| Jan 9, 2026 | 76.75 | 76.81 | 75.52 | 75.66 | 75.66 | -1.51% | 907,109 |
| Jan 8, 2026 | 76.65 | 77.65 | 76.65 | 76.82 | 76.82 | 0.87% | 1,240,875 |
| Jan 7, 2026 | 76.49 | 76.82 | 75.75 | 76.16 | 76.16 | 0.08% | 1,092,769 |
| Jan 6, 2026 | 77.06 | 77.61 | 76.06 | 76.10 | 76.10 | 1.26% | 1,967,480 |
| Jan 5, 2026 | 74.11 | 75.76 | 73.81 | 75.15 | 75.15 | 0.89% | 1,310,219 |
| Jan 2, 2026 | 74.10 | 74.80 | 73.92 | 74.49 | 74.49 | 3.59% | 1,404,405 |
| Dec 31, 2025 | 71.61 | 72.13 | 71.50 | 71.91 | 71.91 | -0.57% | 1,052,737 |
| Dec 30, 2025 | 73.00 | 73.48 | 72.32 | 72.32 | 72.32 | -0.40% | 843,202 |
| Dec 29, 2025 | 72.17 | 72.65 | 72.05 | 72.61 | 72.61 | 0.15% | 614,683 |
| Dec 26, 2025 | 72.31 | 72.53 | 72.15 | 72.50 | 72.50 | 0.36% | 376,389 |
| Dec 24, 2025 | 72.48 | 72.96 | 72.17 | 72.24 | 72.24 | -0.33% | 789,896 |
| Dec 23, 2025 | 73.39 | 73.46 | 72.30 | 72.48 | 72.48 | -1.74% | 1,196,862 |
| Dec 22, 2025 | 73.50 | 74.30 | 73.41 | 73.76 | 73.76 | 2.13% | 1,901,380 |
| Dec 19, 2025 | 71.77 | 72.88 | 71.29 | 72.22 | 72.22 | 1.36% | 1,567,308 |
| Dec 18, 2025 | 71.91 | 72.29 | 71.24 | 71.25 | 71.25 | -0.84% | 1,038,503 |
| Dec 17, 2025 | 72.00 | 73.20 | 71.69 | 71.85 | 71.85 | 1.35% | 3,235,705 |
| Dec 16, 2025 | 71.01 | 71.39 | 70.67 | 70.89 | 70.89 | -0.70% | 1,009,892 |
| Dec 15, 2025 | 71.00 | 72.07 | 70.72 | 71.39 | 71.39 | 0.83% | 1,504,013 |
| Dec 12, 2025 | 70.56 | 70.97 | 70.11 | 70.80 | 70.80 | 0.96% | 1,764,121 |
| Dec 11, 2025 | 70.08 | 70.47 | 69.86 | 70.13 | 70.13 | -0.99% | 1,780,306 |
| Dec 10, 2025 | 70.20 | 70.99 | 70.13 | 70.83 | 70.83 | 1.01% | 1,328,716 |
| Dec 9, 2025 | 69.46 | 70.20 | 69.18 | 70.12 | 70.12 | -0.04% | 3,204,487 |
| Dec 8, 2025 | 70.59 | 70.69 | 69.74 | 70.15 | 70.15 | -2.23% | 2,461,449 |
| Dec 5, 2025 | 70.99 | 72.08 | 70.62 | 71.75 | 71.75 | 0.89% | 1,236,815 |
| Dec 4, 2025 | 71.36 | 71.99 | 70.98 | 71.12 | 71.12 | 0.57% | 904,430 |
| Dec 3, 2025 | 68.85 | 70.77 | 68.83 | 70.72 | 70.72 | 0.76% | 1,934,363 |
| Dec 2, 2025 | 70.00 | 70.45 | 69.80 | 70.19 | 70.19 | -0.13% | 1,729,364 |
| Dec 1, 2025 | 69.85 | 70.55 | 69.50 | 70.28 | 70.28 | 0.51% | 1,924,178 |
| 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 |