Trip.com Group Limited (TCOM)
NASDAQ: TCOM · Real-Time Price · USD
52.34
-0.86 (-1.62%)
At close: Apr 28, 2026, 4:00 PM EDT
52.37
+0.03 (0.06%)
After-hours: Apr 28, 2026, 7:57 PM EDT
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.76 | 53.23 | 52.33 | 52.34 | 52.34 | -1.62% | 2,146,360 |
| Apr 27, 2026 | 52.55 | 53.27 | 52.11 | 53.20 | 53.20 | 0.17% | 3,914,656 |
| Apr 24, 2026 | 53.14 | 53.14 | 52.69 | 53.11 | 53.11 | 0.30% | 1,893,006 |
| Apr 23, 2026 | 53.14 | 53.16 | 52.31 | 52.95 | 52.95 | -1.85% | 2,767,277 |
| Apr 22, 2026 | 54.18 | 54.34 | 53.55 | 53.95 | 53.95 | -1.28% | 3,342,520 |
| Apr 21, 2026 | 54.97 | 55.14 | 54.43 | 54.65 | 54.65 | -0.65% | 3,424,310 |
| Apr 20, 2026 | 54.10 | 55.04 | 53.95 | 55.01 | 55.01 | -0.33% | 2,669,255 |
| Apr 17, 2026 | 55.58 | 55.70 | 55.06 | 55.19 | 55.19 | 0.91% | 2,550,289 |
| Apr 16, 2026 | 55.03 | 55.25 | 54.40 | 54.69 | 54.69 | 1.05% | 4,522,205 |
| Apr 15, 2026 | 52.94 | 54.38 | 52.94 | 54.12 | 54.12 | 2.95% | 4,185,502 |
| Apr 14, 2026 | 51.21 | 52.67 | 51.20 | 52.57 | 52.57 | 1.55% | 2,556,472 |
| Apr 13, 2026 | 50.81 | 51.82 | 50.73 | 51.77 | 51.77 | 0.88% | 1,505,468 |
| Apr 10, 2026 | 51.51 | 51.80 | 51.17 | 51.32 | 51.32 | -0.04% | 1,515,206 |
| Apr 9, 2026 | 51.38 | 51.50 | 50.56 | 51.34 | 51.34 | -1.02% | 1,741,869 |
| Apr 8, 2026 | 52.00 | 52.91 | 51.73 | 51.87 | 51.87 | 3.29% | 2,900,554 |
| Apr 7, 2026 | 50.09 | 50.25 | 49.62 | 50.22 | 50.22 | 0.26% | 1,417,405 |
| Apr 6, 2026 | 50.01 | 50.74 | 49.94 | 50.09 | 50.09 | -0.77% | 1,316,753 |
| Apr 2, 2026 | 49.49 | 50.81 | 49.48 | 50.48 | 50.48 | 1.39% | 1,372,318 |
| Apr 1, 2026 | 50.25 | 50.46 | 49.23 | 49.79 | 49.79 | - | 2,162,841 |
| Mar 31, 2026 | 48.76 | 49.82 | 48.52 | 49.79 | 49.79 | 1.26% | 3,141,804 |
| Mar 30, 2026 | 48.69 | 49.51 | 48.69 | 49.17 | 49.17 | 1.40% | 3,205,131 |
| Mar 27, 2026 | 49.94 | 50.25 | 48.48 | 48.49 | 48.49 | -3.44% | 4,192,283 |
| Mar 26, 2026 | 50.08 | 50.85 | 49.94 | 50.22 | 50.22 | -2.18% | 2,175,730 |
| Mar 25, 2026 | 51.64 | 51.64 | 50.92 | 51.34 | 51.34 | 0.31% | 2,144,225 |
| Mar 24, 2026 | 50.78 | 51.35 | 50.50 | 51.18 | 51.18 | -0.27% | 2,569,785 |
| Mar 23, 2026 | 50.78 | 51.97 | 50.70 | 51.32 | 51.32 | 0.51% | 2,926,699 |
| Mar 20, 2026 | 51.61 | 51.71 | 51.04 | 51.06 | 51.06 | -1.30% | 2,107,888 |
| Mar 19, 2026 | 50.99 | 51.92 | 50.70 | 51.73 | 51.73 | -0.44% | 2,124,550 |
| Mar 18, 2026 | 52.05 | 52.63 | 51.89 | 51.96 | 51.96 | -0.86% | 1,422,609 |
| Mar 17, 2026 | 52.90 | 52.91 | 52.22 | 52.41 | 52.41 | 0.31% | 1,149,880 |
| Mar 16, 2026 | 52.36 | 52.88 | 52.20 | 52.25 | 52.25 | 1.02% | 2,125,925 |
| Mar 13, 2026 | 51.82 | 52.26 | 51.58 | 51.72 | 51.72 | -0.40% | 2,570,036 |
| 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 |
| 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 |