Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
40.89
+0.40 (0.99%)
At close: Jun 26, 2026, 4:00 PM EDT
40.95
+0.06 (0.15%)
After-hours: Jun 26, 2026, 7:54 PM EDT
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 39.33 | 41.07 | 39.03 | 40.89 | 40.89 | 0.99% | 6,726,567 |
| Jun 25, 2026 | 40.16 | 40.62 | 38.04 | 40.49 | 40.49 | -12.55% | 14,374,391 |
| Jun 24, 2026 | 45.34 | 46.56 | 45.30 | 46.30 | 46.30 | 1.76% | 2,741,754 |
| Jun 23, 2026 | 45.49 | 45.59 | 44.63 | 45.50 | 45.50 | -1.98% | 3,452,433 |
| Jun 22, 2026 | 44.94 | 46.80 | 44.94 | 46.42 | 46.42 | 2.93% | 4,270,715 |
| Jun 18, 2026 | 45.95 | 46.27 | 45.00 | 45.10 | 45.10 | -3.48% | 5,589,770 |
| Jun 17, 2026 | 46.67 | 47.55 | 46.54 | 46.73 | 46.73 | 1.07% | 2,502,024 |
| Jun 16, 2026 | 46.84 | 47.12 | 45.88 | 46.23 | 46.23 | -2.47% | 3,429,220 |
| Jun 15, 2026 | 47.02 | 47.68 | 47.01 | 47.40 | 47.40 | 2.00% | 2,177,159 |
| Jun 12, 2026 | 47.44 | 47.56 | 46.40 | 46.47 | 46.47 | -1.94% | 2,091,002 |
| Jun 11, 2026 | 46.94 | 47.56 | 46.61 | 47.39 | 47.39 | -1.21% | 2,812,747 |
| Jun 10, 2026 | 48.13 | 48.83 | 47.65 | 47.97 | 47.97 | 1.98% | 2,679,966 |
| Jun 9, 2026 | 47.46 | 47.69 | 46.92 | 47.04 | 47.04 | -0.36% | 2,583,467 |
| Jun 8, 2026 | 47.70 | 47.91 | 47.04 | 47.21 | 47.21 | -1.01% | 2,384,932 |
| Jun 5, 2026 | 48.00 | 48.08 | 47.21 | 47.69 | 47.69 | -0.77% | 3,656,840 |
| Jun 4, 2026 | 48.31 | 49.23 | 47.96 | 48.06 | 48.06 | 0.25% | 2,035,609 |
| Jun 3, 2026 | 47.71 | 48.02 | 47.37 | 47.94 | 47.94 | -1.09% | 2,451,080 |
| Jun 2, 2026 | 49.15 | 49.34 | 48.43 | 48.47 | 48.47 | 0.37% | 2,409,676 |
| Jun 1, 2026 | 48.00 | 48.49 | 47.91 | 48.29 | 48.29 | 1.81% | 3,080,199 |
| May 29, 2026 | 47.02 | 48.23 | 46.72 | 47.43 | 47.43 | 0.74% | 3,091,089 |
| May 28, 2026 | 46.58 | 47.54 | 46.30 | 47.08 | 47.08 | -1.53% | 2,891,946 |
| May 27, 2026 | 47.12 | 48.04 | 46.99 | 47.81 | 47.81 | 0.97% | 2,587,337 |
| May 26, 2026 | 46.65 | 47.78 | 46.62 | 47.35 | 47.35 | 2.11% | 4,166,996 |
| May 22, 2026 | 46.50 | 47.49 | 45.92 | 46.37 | 46.37 | -3.52% | 5,393,993 |
| May 21, 2026 | 47.87 | 48.14 | 47.39 | 48.06 | 48.06 | -1.03% | 3,907,645 |
| May 20, 2026 | 48.50 | 48.57 | 47.47 | 48.56 | 48.56 | -0.80% | 4,227,650 |
| May 19, 2026 | 49.58 | 50.18 | 48.94 | 48.95 | 48.95 | -0.75% | 3,058,579 |
| May 18, 2026 | 48.99 | 49.66 | 48.64 | 49.32 | 49.32 | -0.58% | 3,059,866 |
| 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 |
| Mar 18, 2026 | 52.05 | 52.63 | 51.89 | 51.96 | 51.96 | -0.86% | 1,423,548 |
| Mar 17, 2026 | 52.90 | 52.91 | 52.22 | 52.41 | 52.41 | 0.31% | 1,150,224 |
| Mar 16, 2026 | 52.36 | 52.88 | 52.20 | 52.25 | 52.25 | 1.02% | 2,155,321 |
| Mar 13, 2026 | 51.82 | 52.26 | 51.58 | 51.72 | 51.72 | -0.40% | 2,570,136 |
| Mar 12, 2026 | 52.16 | 52.34 | 51.90 | 51.93 | 51.93 | -0.33% | 2,318,736 |
| Mar 11, 2026 | 53.21 | 53.21 | 51.91 | 52.10 | 52.10 | -2.03% | 2,265,357 |
| Mar 10, 2026 | 53.88 | 54.01 | 52.76 | 53.18 | 53.18 | -1.04% | 2,790,631 |
| Mar 9, 2026 | 52.76 | 53.76 | 51.85 | 53.74 | 53.74 | -0.48% | 4,281,284 |
| Mar 6, 2026 | 52.92 | 54.24 | 52.68 | 54.00 | 54.00 | 3.93% | 5,940,935 |
| Mar 5, 2026 | 50.47 | 52.02 | 50.12 | 51.96 | 51.96 | 2.16% | 4,958,799 |
| Mar 4, 2026 | 51.55 | 51.56 | 50.18 | 50.86 | 50.86 | -1.62% | 2,679,919 |
| Mar 3, 2026 | 50.45 | 52.09 | 49.48 | 51.70 | 51.70 | 0.43% | 5,380,883 |
| 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 |