Dark

TCOM
Trip.com Group Limited
stock NASDAQ ADR

At Close

Aug 25, 2026 3:59:58 PM EDT

45.98USD-0.087%(-0.04)1,152,929

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 9:28:30 AM EDT

45.56USD-1.000%(-0.46)1,922

After-hours

Aug 25, 2026 4:03:30 PM EDT

45.87USD-0.239%(-0.11)123

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	45.6200	46.0100	45.4100	45.9800	-0.087%	1,152,929	0.000%
2026-08-24	46.2000	46.2950	45.8000	46.0200	-0.195%	1,847,980	-0.087%
2026-08-21	46.5300	46.5300	45.8900	46.1100	-0.689%	1,513,777	-0.282%
2026-08-20	46.1800	46.5716	45.6400	46.4300	-0.172%	2,118,695	-0.969%
2026-08-19	45.1750	46.6650	45.1750	46.5100	+4.400%	3,336,193	-1.140%
2026-08-18	44.5500	44.7500	44.2550	44.5500	-0.669%	1,940,858	+3.210%
2026-08-17	44.8600	45.1500	44.2500	44.8500	-0.289%	2,101,007	+2.520%
2026-08-14	44.8900	45.0595	44.6100	44.9800	-0.089%	1,196,353	+2.223%
2026-08-13	45.1950	45.2900	44.7000	45.0200	-1.229%	2,398,397	+2.132%
2026-08-12	45.9000	46.0500	45.4400	45.5800	-1.342%	2,935,244	+0.878%
2026-08-11	46.0500	46.5400	45.7800	46.2000	-1.952%	1,537,041	-0.476%
2026-08-10	46.5000	47.1600	46.2350	47.1200	+2.124%	1,456,634	-2.419%
2026-08-07	45.9500	46.2800	45.6800	46.1400	-0.216%	1,494,994	-0.347%
2026-08-06	46.0000	46.3500	45.8100	46.2400	+0.609%	1,536,563	-0.562%
2026-08-05	47.0500	47.0900	45.9000	45.9600	-1.879%	2,023,077	+0.044%
2026-08-04	46.5200	47.2200	46.2100	46.8400	-0.973%	4,034,131	-1.836%
2026-08-03	46.5100	47.4800	46.3500	47.3000	+0.617%	4,581,671	-2.791%
2026-07-31	46.4500	47.0700	46.3900	47.0100	+1.140%	2,500,828	-2.191%
2026-07-30	46.3200	46.5450	45.4700	46.4800	+1.043%	3,857,808	-1.076%
2026-07-29	46.3600	47.2700	45.9100	46.0000	+1.523%	5,894,565	-0.043%
2026-07-28	44.5000	45.7600	44.2150	45.3100	+1.206%	4,089,726	+1.479%
2026-07-27	45.4000	45.6100	44.1100	44.7700	+2.589%	6,316,431	+2.703%
2026-07-24	43.4000	44.0600	43.3661	43.6400	+1.441%	2,186,715	+5.362%
2026-07-23	43.5100	43.7800	42.7600	43.0200	+1.033%	2,686,839	+6.881%
2026-07-22	43.4750	43.4750	42.5000	42.5800	-2.451%	2,423,874	+7.985%
2026-07-21	44.0100	44.1500	43.5400	43.6500	-1.222%	1,887,535	+5.338%
2026-07-20	44.7800	44.9400	43.3300	44.1900	+4.099%	4,183,823	+4.051%
2026-07-17	42.9200	43.5400	42.1250	42.4500	-2.971%	3,965,240	+8.316%
2026-07-16	44.1000	44.2200	43.5100	43.7500	+2.053%	3,034,305	+5.097%
2026-07-15	42.7000	43.5500	42.6000	42.8700	+1.085%	2,056,762	+7.254%
2026-07-14	42.4000	42.8500	42.3000	42.4100	+0.118%	2,107,027	+8.418%
2026-07-13	42.7800	42.9900	42.1700	42.3600	-1.028%	1,563,371	+8.546%
2026-07-10	42.0800	42.9000	41.6300	42.8000	+3.307%	3,105,405	+7.430%
2026-07-09	41.0500	41.4900	41.0500	41.4300	+0.121%	2,059,543	+10.982%
2026-07-08	41.6200	42.1700	41.3200	41.3800	+1.397%	2,538,554	+11.116%
2026-07-07	41.3900	41.6050	40.4600	40.8100	-0.415%	3,249,326	+12.668%
2026-07-06	40.9900	41.5850	40.4800	40.9800	-0.049%	2,598,096	+12.201%
2026-07-02	40.3600	41.1500	40.2701	41.0000	-0.195%	3,615,958	+12.146%
2026-07-01	39.8200	41.5650	39.7900	41.0800	+3.112%	2,712,309	+11.928%
2026-06-30	39.9600	40.0000	39.3200	39.8400	-0.300%	3,434,203	+15.412%
2026-06-29	41.1800	41.2400	39.9000	39.9600	-2.274%	5,018,506	+15.065%
2026-06-26	39.3250	41.0700	39.0250	40.8900	+0.988%	6,730,516	+12.448%
2026-06-25	40.1550	40.6200	38.0400	40.4900	-12.549%	14,382,850	+13.559%
2026-06-24	45.3400	46.5600	45.2950	46.3000	+1.758%	2,924,397	-0.691%
2026-06-23	45.4900	45.5900	44.6300	45.5000	-1.982%	3,453,840	+1.055%
2026-06-22	44.9350	46.8000	44.9350	46.4200	+2.927%	4,277,615	-0.948%
2026-06-18	45.9500	46.2700	45.0000	45.1000	-3.478%	5,591,118	+1.951%
2026-06-17	46.6650	47.5500	46.5400	46.7250	+1.071%	2,502,024	-1.594%
2026-06-16	46.8400	47.1200	45.8800	46.2300	-2.468%	3,429,221	-0.541%
2026-06-15	47.0200	47.6800	47.0100	47.4000	+2.001%	2,177,159	-2.996%
2026-06-12	47.4400	47.5550	46.4000	46.4700	-1.941%	2,091,002	-1.054%
2026-06-11	46.9400	47.5600	46.6100	47.3900	-1.209%	2,812,748	-2.975%
2026-06-10	48.1300	48.8300	47.6500	47.9700	+1.977%	2,679,967	-4.148%
2026-06-09	47.4600	47.6900	46.9200	47.0400	-0.360%	2,583,468	-2.253%
2026-06-08	47.7000	47.9100	47.0400	47.2100	-1.007%	2,384,932	-2.605%
2026-06-05	48.0000	48.0800	47.2100	47.6900	-0.770%	3,656,841	-3.586%
2026-06-04	48.3100	49.2300	47.9600	48.0600	+0.250%	2,035,610	-4.328%
2026-06-03	47.7100	48.0200	47.3700	47.9400	-1.093%	2,451,081	-4.088%
2026-06-02	49.1450	49.3400	48.4300	48.4700	+0.373%	2,409,677	-5.137%
2026-06-01	48.0000	48.4900	47.9100	48.2900	+1.813%	3,080,200	-4.784%
2026-05-29	47.0200	48.2250	46.7200	47.4300	+0.743%	3,091,090	-3.057%
2026-05-28	46.5800	47.5400	46.3000	47.0800	-1.527%	2,891,948	-2.336%
2026-05-27	47.1200	48.0400	46.9900	47.8100	+0.971%	2,587,203	-3.828%
2026-05-26	46.6500	47.7750	46.6200	47.3500	+2.113%	4,166,996	-2.893%
2026-05-22	46.5000	47.4900	45.9200	46.3700	-3.516%	5,393,994	-0.841%
2026-05-21	47.8700	48.1400	47.3907	48.0600	-1.030%	3,903,764	-4.328%
2026-05-20	48.5000	48.5700	47.4700	48.5600	-0.797%	4,227,650	-5.313%
2026-05-19	49.5800	50.1800	48.9400	48.9500	-0.750%	3,058,580	-6.067%
2026-05-18	48.9930	49.6600	48.6400	49.3200	-0.585%	3,059,866	-6.772%
2026-05-15	49.6300	50.2200	49.5400	49.6100	-1.333%	2,419,707	-7.317%
2026-05-14	50.8800	51.1900	50.1800	50.2800	-3.826%	2,413,358	-8.552%
2026-05-13	51.9100	53.3650	51.6000	52.2800	+0.519%	2,901,800	-12.050%
2026-05-12	51.9000	52.2000	51.1100	52.0100	-0.364%	3,070,854	-11.594%
2026-05-11	51.2700	52.7050	51.2100	52.2000	-0.911%	3,470,381	-11.916%
2026-05-08	53.3100	53.7500	52.6400	52.6800	-1.293%	2,208,202	-12.718%
2026-05-07	54.3600	54.4900	53.0500	53.3700	-1.983%	2,247,379	-13.847%
2026-05-06	52.8000	54.5000	52.4000	54.4500	+3.912%	2,827,556	-15.556%
2026-05-05	52.4400	52.8400	52.2900	52.4000	-0.776%	1,840,334	-12.252%
2026-05-04	53.3500	53.4300	52.7050	52.8100	-2.601%	2,592,659	-12.933%
2026-05-01	54.4550	54.4600	53.9800	54.2200	+0.018%	1,416,448	-15.197%
2026-04-30	53.8700	54.4200	53.3300	54.2100	+2.709%	2,271,164	-15.182%
2026-04-29	52.7900	53.0800	52.1850	52.7800	+0.841%	2,203,182	-12.884%
2026-04-28	52.7600	53.2300	52.3300	52.3400	-1.617%	2,147,127	-12.151%
2026-04-27	52.5500	53.2700	52.1100	53.2000	+0.169%	3,939,298	-13.571%
2026-04-24	53.1400	53.1400	52.6900	53.1100	+0.302%	1,894,084	-13.425%
2026-04-23	53.1400	53.1600	52.3100	52.9500	-1.854%	2,836,654	-13.163%
2026-04-22	54.1800	54.3400	53.5500	53.9500	-1.281%	3,371,949	-14.773%
2026-04-21	54.9700	55.1400	54.4300	54.6500	-0.654%	3,842,393	-15.865%
2026-04-20	54.1000	55.0350	53.9500	55.0100	-0.326%	2,701,956	-16.415%
2026-04-17	55.5800	55.7000	55.0600	55.1900	+0.914%	2,568,503	-16.688%
2026-04-16	55.0300	55.2500	54.4000	54.6900	+1.053%	4,522,467	-15.926%
2026-04-15	52.9400	54.3800	52.9400	54.1200	+2.948%	4,688,645	-15.041%
2026-04-14	51.2050	52.6650	51.2000	52.5700	+1.545%	2,838,121	-12.536%
2026-04-13	50.8100	51.8200	50.7300	51.7700	+0.877%	1,506,194	-11.184%
2026-04-10	51.5100	51.8000	51.1700	51.3200	-0.039%	1,515,328	-10.405%
2026-04-09	51.3800	51.4950	50.5550	51.3400	-1.022%	1,742,530	-10.440%
2026-04-08	52.0000	52.9100	51.7300	51.8700	+3.286%	3,016,890	-11.355%
2026-04-07	50.0900	50.2500	49.6200	50.2200	+0.260%	1,450,737	-8.443%
2026-04-06	50.0100	50.7400	49.9400	50.0900	-0.773%	1,320,627	-8.205%
2026-04-02	49.4900	50.8050	49.4800	50.4800	+1.386%	1,372,438	-8.914%
2026-04-01	50.2500	50.4550	49.2300	49.7900	0.000%	2,179,365	-7.652%
2026-03-31	48.7600	49.8200	48.5200	49.7900	+1.261%	3,146,594	-7.652%
2026-03-30	48.6900	49.5100	48.6900	49.1700	+1.402%	3,205,883	-6.488%
2026-03-27	49.9400	50.2500	48.4800	48.4900	-3.445%	4,408,704	-5.176%
2026-03-26	50.0800	50.8500	49.9400	50.2200	-2.182%	2,175,799	-8.443%
2026-03-25	51.6400	51.6400	50.9200	51.3400	+0.313%	2,147,343	-10.440%
2026-03-24	50.7800	51.3500	50.5000	51.1800	-0.273%	2,629,214	-10.160%
2026-03-23	50.7800	51.9651	50.7000	51.3200	+0.509%	2,926,726	-10.405%
2026-03-20	51.6100	51.7100	51.0400	51.0600	-1.295%	2,118,403	-9.949%
2026-03-19	50.9850	51.9200	50.7000	51.7300	-0.443%	2,128,446	-11.115%
2026-03-18	52.0500	52.6300	51.8900	51.9600	-0.859%	1,423,548	-11.509%
2026-03-17	52.9000	52.9100	52.2150	52.4100	+0.306%	1,150,182	-12.269%
2026-03-16	52.3600	52.8800	52.2000	52.2500	+1.025%	2,155,321	-12.000%
2026-03-13	51.8200	52.2600	51.5800	51.7200	-0.404%	2,570,136	-11.098%
2026-03-12	52.1600	52.3400	51.9000	51.9300	-0.326%	2,318,737	-11.458%
2026-03-11	53.2100	53.2100	51.9100	52.1000	-2.031%	2,265,357	-11.747%
2026-03-10	53.8800	54.0100	52.7600	53.1800	-1.042%	2,790,632	-13.539%
2026-03-09	52.7600	53.7600	51.8500	53.7400	-0.481%	4,281,285	-14.440%
2026-03-06	52.9200	54.2350	52.6800	54.0000	+3.926%	5,940,936	-14.852%
2026-03-05	50.4700	52.0150	50.1200	51.9600	+2.163%	4,958,800	-11.509%
2026-03-04	51.5500	51.5600	50.1800	50.8600	-1.625%	2,679,919	-9.595%
2026-03-03	50.4500	52.0900	49.4810	51.7000	+0.427%	5,380,884	-11.064%
2026-03-02	51.0000	51.7400	50.7000	51.4800	-2.166%	3,925,636	-10.684%
2026-02-27	52.1300	53.0000	52.1100	52.6200	+0.670%	2,981,694	-12.619%
2026-02-26	52.1750	52.8200	51.5600	52.2700	-2.590%	6,589,064	-12.034%
2026-02-25	53.6700	53.8600	52.5850	53.6600	-0.205%	3,819,947	-14.312%
2026-02-24	52.8100	54.0591	52.3300	53.7700	+1.587%	3,640,224	-14.488%
2026-02-23	54.2400	54.2700	52.7000	52.9300	-3.005%	3,440,119	-13.131%
2026-02-20	53.5250	54.6539	53.1500	54.5700	-1.391%	3,532,345	-15.741%
2026-02-19	56.2400	56.4400	55.1850	55.3400	-2.278%	1,770,226	-16.914%
2026-02-18	56.3000	56.6400	55.9750	56.6300	+0.909%	4,119,886	-18.806%
2026-02-17	54.0100	56.4479	53.6850	56.1200	+3.105%	3,565,415	-18.068%
2026-02-13	53.5200	54.4750	53.2950	54.4300	-0.055%	4,329,215	-15.525%
2026-02-12	56.0000	56.0500	54.3300	54.4600	-6.006%	6,621,353	-15.571%
2026-02-11	57.3700	57.9700	56.5200	57.9400	+0.765%	4,046,663	-20.642%
2026-02-10	57.4900	57.9400	57.2300	57.5000	-1.844%	4,980,190	-20.035%
2026-02-09	58.4000	59.0400	58.1000	58.5800	-1.380%	3,915,563	-21.509%
2026-02-06	57.6000	59.5100	57.6000	59.4000	+3.575%	2,959,067	-22.593%
2026-02-05	57.2900	58.1700	56.9500	57.3500	-0.070%	3,664,420	-19.826%
2026-02-04	58.5300	58.6400	57.0600	57.3900	-5.109%	10,220,734	-19.882%
2026-02-03	61.7300	62.0100	60.2000	60.4800	-2.467%	3,710,108	-23.975%
2026-02-02	60.9800	62.0350	60.9100	62.0100	+1.043%	2,373,825	-25.851%
2026-01-30	61.9200	61.9880	60.7150	61.3700	-1.048%	2,767,126	-25.077%
2026-01-29	61.9500	62.5350	61.3450	62.0200	-0.609%	4,825,568	-25.863%
2026-01-28	62.7240	63.1250	62.1100	62.4000	-0.064%	4,357,085	-26.314%
2026-01-27	64.1100	64.2400	62.4000	62.4400	-2.392%	4,354,235	-26.361%
2026-01-26	62.7600	63.9930	62.7600	63.9700	+1.733%	3,698,456	-28.123%
2026-01-23	62.1300	63.1745	62.1300	62.8800	+1.256%	3,492,926	-26.877%
2026-01-22	61.9500	62.6000	61.6400	62.1000	0.000%	5,655,921	-25.958%
2026-01-21	62.4700	62.9600	61.8250	62.1000	+2.696%	3,703,412	-25.958%
2026-01-20	61.3200	61.9550	60.1400	60.4700	-2.105%	6,602,612	-23.962%
2026-01-16	60.4800	62.9150	60.2000	61.7700	+0.767%	8,407,774	-25.563%
2026-01-15	60.9800	62.2900	60.7100	61.3000	-2.357%	9,392,638	-24.992%
2026-01-14	63.0300	65.0000	61.3300	62.7800	-17.045%	34,056,954	-26.760%
2026-01-13	78.1200	78.4700	75.4400	75.6800	-4.154%	2,348,426	-39.244%
2026-01-12	77.4100	78.9900	77.3400	78.9600	+4.362%	1,903,665	-41.768%
2026-01-09	76.7500	76.8100	75.5200	75.6600	-1.510%	915,624	-39.228%
2026-01-08	76.6500	77.6500	76.6500	76.8200	+0.867%	1,240,876	-40.146%
2026-01-07	76.4900	76.8200	75.7500	76.1600	+0.079%	1,092,769	-39.627%
2026-01-06	77.0600	77.6050	76.0600	76.1000	+1.264%	1,967,480	-39.580%
2026-01-05	74.1100	75.7600	73.8100	75.1500	+0.886%	1,310,219	-38.816%
2026-01-02	74.1000	74.8000	73.9200	74.4900	+3.588%	1,404,405	-38.274%
2025-12-31	71.6100	72.1300	71.5000	71.9100	-0.567%	1,052,737	-36.059%
2025-12-30	73.0000	73.4800	72.3200	72.3200	-0.399%	843,136	-36.421%
2025-12-29	72.1700	72.6500	72.0500	72.6100	+0.152%	614,683	-36.675%
2025-12-26	72.3100	72.5300	72.1500	72.5000	+0.360%	376,390	-36.579%
2025-12-24	72.4800	72.9570	72.1700	72.2400	-0.331%	789,896	-36.351%
2025-12-23	73.3900	73.4600	72.3000	72.4800	-1.735%	1,196,862	-36.562%
2025-12-22	73.5000	74.3000	73.4100	73.7600	+2.132%	1,901,380	-37.663%
2025-12-19	71.7700	72.8750	71.2900	72.2200	+1.361%	1,567,308	-36.333%
2025-12-18	71.9100	72.2900	71.2400	71.2500	-0.835%	1,038,503	-35.467%
2025-12-17	72.0000	73.2000	71.6900	71.8500	+1.354%	3,235,605	-36.006%
2025-12-16	71.0100	71.3900	70.6650	70.8900	-0.700%	1,009,892	-35.139%
2025-12-15	71.0000	72.0700	70.7200	71.3900	+0.833%	1,504,013	-35.593%
2025-12-12	70.5600	70.9700	70.1050	70.8000	+0.955%	1,764,121	-35.056%
2025-12-11	70.0800	70.4700	69.8600	70.1300	-0.988%	1,780,306	-34.436%
2025-12-10	70.2000	70.9900	70.1300	70.8300	+1.013%	1,328,716	-35.084%
2025-12-09	69.4600	70.2000	69.1800	70.1200	-0.043%	3,204,487	-34.427%
2025-12-08	70.5900	70.6900	69.7400	70.1500	-2.230%	2,461,449	-34.455%
2025-12-05	70.9900	72.0800	70.6200	71.7500	+0.886%	1,236,815	-35.916%
2025-12-04	71.3600	71.9900	70.9800	71.1200	+0.566%	904,430	-35.349%
2025-12-03	68.8500	70.7700	68.8325	70.7200	+0.755%	1,934,363	-34.983%
2025-12-02	70.0000	70.4500	69.8000	70.1900	-0.128%	1,729,364	-34.492%
2025-12-01	69.8500	70.5500	69.5000	70.2800	+0.515%	1,924,178	-34.576%
2025-11-28	69.0000	70.1000	69.0000	69.9200	+0.287%	1,983,259	-34.239%
2025-11-26	69.3750	70.1750	69.3600	69.7200	-0.825%	2,119,012	-34.050%
2025-11-25	70.6520	70.8900	70.0200	70.3000	+0.157%	1,651,820	-34.595%
2025-11-24	70.0000	70.6400	69.5100	70.1900	+0.487%	3,355,681	-34.492%
2025-11-21	68.6500	70.1050	68.6500	69.8500	+0.057%	4,094,623	-34.173%
2025-11-20	71.2500	71.7300	69.7700	69.8100	-3.644%	3,306,634	-34.136%
2025-11-19	73.3000	73.4400	72.0800	72.4500	+0.014%	2,616,402	-36.536%
2025-11-18	70.9600	73.5000	70.7600	72.4400	+2.186%	2,788,205	-36.527%
2025-11-17	71.5000	72.4500	70.2000	70.8900	-1.583%	1,724,788	-35.139%
2025-11-14	72.9900	73.6399	71.9900	72.0300	-3.341%	2,041,052	-36.165%
2025-11-13	74.3600	75.5200	74.2500	74.5200	-0.094%	2,236,065	-38.298%
2025-11-12	73.8400	74.6150	73.0300	74.5900	+0.975%	1,427,765	-38.356%
2025-11-11	73.1500	74.2200	72.4600	73.8700	+0.353%	1,443,488	-37.756%
2025-11-10	72.8500	74.0700	72.5200	73.6100	+4.753%	2,592,493	-37.536%
2025-11-07	69.7700	70.2800	69.2400	70.2700	+0.407%	1,585,591	-34.567%
2025-11-06	71.2900	71.3050	69.7100	69.9850	-0.716%	1,395,835	-34.300%
2025-11-05	69.4200	70.7650	69.4200	70.4900	+0.664%	1,080,600	-34.771%
2025-11-04	70.7100	70.7700	69.6500	70.0250	-2.063%	1,241,768	-34.338%
2025-11-03	71.3000	71.7100	70.7000	71.5000	+1.203%	737,844	-35.692%
2025-10-31	70.1700	70.8200	69.7900	70.6500	+0.142%	710,751	-34.919%
2025-10-30	70.6500	71.4000	70.4000	70.5500	-2.649%	1,312,544	-34.826%
2025-10-29	72.7300	73.4150	72.3400	72.4700	+0.152%	1,107,259	-36.553%
2025-10-28	73.2600	73.4500	72.1050	72.3600	-1.772%	1,274,942	-36.457%
2025-10-27	73.7350	74.0850	73.1800	73.6650	+1.202%	1,116,390	-37.582%
2025-10-24	72.2900	73.1650	72.2900	72.7900	+2.406%	1,006,513	-36.832%
2025-10-23	71.0000	71.5900	70.3750	71.0800	+0.445%	978,457	-35.312%
2025-10-22	70.3000	71.6000	70.3000	70.7650	-0.820%	957,063	-35.024%
2025-10-21	71.1100	71.6850	70.9000	71.3500	-0.042%	1,895,576	-35.557%
2025-10-20	70.8400	71.7700	70.5500	71.3800	+1.768%	819,699	-35.584%
2025-10-17	69.7000	70.4800	69.5000	70.1400	-0.071%	2,074,666	-34.445%
2025-10-16	70.4800	70.8200	69.7700	70.1900	+0.544%	1,158,275	-34.492%
2025-10-15	70.8500	70.9100	69.5750	69.8100	-0.499%	1,547,750	-34.136%
2025-10-14	68.6900	70.2690	68.3500	70.1600	-0.834%	2,058,446	-34.464%
2025-10-13	72.0000	72.3499	70.4700	70.7500	+0.956%	1,656,121	-35.011%
2025-10-10	73.0600	74.7650	69.9000	70.0800	-1.448%	4,214,330	-34.389%
2025-10-09	72.0700	72.5000	70.5050	71.1100	-0.615%	2,054,898	-35.340%
2025-10-08	71.4700	71.6200	70.6208	71.5500	-0.098%	1,732,078	-35.737%
2025-10-07	71.9300	72.1700	70.9300	71.6200	+0.322%	1,040,118	-35.800%
2025-10-06	72.2400	72.3500	71.3400	71.3900	-2.632%	1,797,368	-35.593%
2025-10-03	73.9700	74.0000	73.1300	73.3200	-2.474%	1,272,483	-37.289%
2025-10-02	75.0000	75.2300	74.1700	75.1800	+0.320%	1,554,663	-38.840%
2025-10-01	75.1100	75.6800	74.5250	74.9400	-0.346%	2,334,419	-38.644%
2025-09-30	76.9100	77.0000	75.0900	75.2000	-1.235%	1,903,175	-38.856%
2025-09-29	77.0500	77.8300	76.0600	76.1400	+0.290%	1,381,365	-39.611%
2025-09-26	75.0000	76.0650	74.8100	75.9200	+0.277%	2,311,937	-39.436%
2025-09-25	76.5500	76.5500	75.3700	75.7100	-1.097%	1,838,415	-39.268%
2025-09-24	77.5900	78.0750	76.5100	76.5500	-0.209%	3,154,585	-39.935%
2025-09-23	77.0900	77.5950	76.6000	76.7100	-1.426%	2,627,031	-40.060%
2025-09-22	77.1200	78.2350	77.1200	77.8200	-0.891%	2,151,237	-40.915%
2025-09-19	78.2050	78.5500	77.2450	78.5200	+0.473%	2,708,484	-41.442%
2025-09-18	76.9100	78.6500	76.9100	78.1500	+1.771%	4,128,694	-41.164%
2025-09-17	77.4500	77.8700	76.1700	76.7900	+0.274%	4,752,321	-40.122%
2025-09-16	75.2900	77.1400	74.9200	76.5800	+3.319%	4,322,163	-39.958%
2025-09-15	73.9500	74.8250	73.8600	74.1200	+0.338%	1,843,060	-37.965%
2025-09-12	74.5000	74.6400	73.4500	73.8700	-1.283%	1,368,804	-37.756%
2025-09-11	73.5000	74.8500	73.2700	74.8300	+3.214%	3,006,838	-38.554%
2025-09-10	72.7800	73.4700	71.7800	72.5000	+0.138%	2,724,439	-36.579%
2025-09-09	72.0000	72.5100	71.8600	72.4000	-0.849%	2,797,747	-36.492%
2025-09-08	73.0000	73.0500	71.9500	73.0200	+0.316%	2,805,581	-37.031%
2025-09-05	73.1500	73.7500	72.5650	72.7900	-0.274%	4,164,715	-36.832%
2025-09-04	71.3500	73.0000	71.0800	72.9900	+2.471%	3,729,426	-37.005%
2025-09-03	71.0800	71.7600	70.6500	71.2300	-0.503%	2,872,806	-35.449%
2025-09-02	72.1100	72.3200	70.7800	71.5900	-2.929%	4,391,390	-35.773%
2025-08-29	74.9900	75.6900	73.4950	73.7500	-1.706%	4,246,672	-37.654%
2025-08-28	70.1900	75.3500	69.6700	75.0300	+14.918%	8,970,197	-38.718%
2025-08-27	64.6200	65.4000	63.9400	65.2900	+0.554%	2,919,583	-29.576%
2025-08-26	65.7800	65.9831	64.8500	64.9300	-1.517%	2,168,343	-29.185%
2025-08-25	65.6800	66.5000	65.5000	65.9300	+1.556%	2,595,873	-30.259%
2025-08-22	64.2100	64.9500	63.7200	64.9200	+2.043%	2,899,649	-29.174%
2025-08-21	63.2800	64.1350	63.2800	63.6200	+0.696%	1,982,956	-27.727%
2025-08-20	63.6000	63.7100	62.6600	63.1800	-2.590%	2,384,250	-27.224%
2025-08-19	64.2300	64.9300	64.1700	64.8600	+3.034%	4,319,370	-29.109%
2025-08-18	63.6700	64.4000	62.7500	62.9500	+0.930%	3,838,195	-26.958%
2025-08-15	62.4000	62.8000	61.9000	62.3700	+3.416%	4,115,086	-26.279%
2025-08-14	61.6500	62.0000	60.1250	60.3100	-2.506%	3,597,432	-23.761%
2025-08-13	61.7500	62.2800	61.5700	61.8600	+4.247%	5,272,406	-25.671%
2025-08-12	60.3500	60.3750	59.3000	59.3400	-0.235%	4,312,351	-22.514%
2025-08-11	60.0000	60.1300	59.3900	59.4800	+1.156%	4,234,296	-22.697%
2025-08-08	61.4400	61.8599	58.4400	58.8000	-5.405%	7,013,771	-21.803%
2025-08-07	62.5800	63.1500	61.5900	62.1600	+0.420%	1,855,343	-26.030%
2025-08-06	61.2300	62.0800	61.2300	61.9000	+1.193%	1,512,900	-25.719%
2025-08-05	61.8400	62.1200	61.1100	61.1700	-1.434%	1,105,957	-24.832%
2025-08-04	61.7800	62.4000	61.5992	62.0600	+2.359%	1,196,855	-25.910%
2025-08-01	61.2600	61.4100	59.8600	60.6300	-2.131%	2,202,275	-24.163%
2025-07-31	62.0400	62.5450	61.5000	61.9500	+0.356%	1,855,533	-25.779%
2025-07-30	62.8100	63.1600	61.4700	61.7300	-2.218%	2,507,220	-25.514%
2025-07-29	63.3100	63.7000	62.8200	63.1300	-0.583%	1,702,455	-27.166%
2025-07-28	63.7300	64.1675	63.1400	63.5000	-1.443%	2,266,622	-27.591%
2025-07-25	64.3300	64.7600	63.8300	64.4300	-0.170%	1,195,311	-28.636%
2025-07-24	64.5700	64.9000	64.1300	64.5400	-0.015%	1,494,841	-28.757%
2025-07-23	63.8500	65.2200	63.5450	64.5500	+1.975%	1,945,706	-28.768%
2025-07-22	63.0000	63.8400	62.4400	63.3000	-0.110%	1,579,825	-27.362%
2025-07-21	63.5350	64.1800	63.1900	63.3700	-0.377%	1,529,969	-27.442%
2025-07-18	63.2300	63.9000	62.7900	63.6100	+2.070%	4,389,691	-27.716%
2025-07-17	63.0300	63.2500	62.2600	62.3200	-1.126%	2,585,232	-26.220%
2025-07-16	63.5200	64.2300	62.9400	63.0300	-0.095%	3,135,271	-27.051%
2025-07-15	61.8200	63.1250	61.2500	63.0900	+2.319%	5,410,500	-27.120%
2025-07-14	61.9800	62.4300	61.5500	61.6600	-0.420%	1,627,718	-25.430%
2025-07-11	62.0000	62.7400	61.7000	61.9200	+0.081%	1,730,258	-25.743%
2025-07-10	62.0000	62.6450	61.5350	61.8700	+0.848%	1,820,083	-25.683%
2025-07-09	60.8900	61.4950	60.2000	61.3500	+1.338%	4,096,693	-25.053%
2025-07-08	61.1000	61.1100	60.3800	60.5400	-1.497%	2,303,363	-24.050%
2025-07-07	60.6000	62.2200	60.1500	61.4600	+4.631%	3,606,710	-25.187%
2025-07-03	58.5000	59.1150	58.4100	58.7400	-0.643%	992,084	-21.723%
2025-07-02	59.0900	59.3500	58.7600	59.1200	+0.254%	1,325,916	-22.226%
2025-07-01	58.5000	59.1600	58.3000	58.9700	+0.563%	2,068,390	-22.028%
2025-06-30	58.1700	58.9700	57.8200	58.6400	-0.051%	1,961,276	-21.589%
2025-06-27	58.5200	58.8000	58.1550	58.6700	-0.051%	874,163	-21.629%
2025-06-26	59.3500	59.3500	58.5800	58.7000	-1.129%	1,625,111	-21.670%
2025-06-25	58.9700	59.6100	58.8100	59.3700	+0.815%	3,624,107	-22.553%
2025-06-24	57.9800	59.1600	57.8400	58.8900	+2.222%	3,954,179	-21.922%
2025-06-23	56.1300	57.6650	55.8300	57.6100	+3.151%	3,868,952	-20.187%
2025-06-20	56.4800	56.8400	55.7000	55.8500	-1.220%	5,511,914	-17.672%
2025-06-18	58.2900	58.6000	56.3700	56.5400	-6.807%	6,985,382	-18.677%
2025-06-17	60.7300	61.6500	60.5000	60.6700	+0.364%	2,767,112	-24.213%
2025-06-16	60.6400	61.2700	60.4400	60.4500	+0.784%	1,394,470	-23.937%
2025-06-13	59.7600	60.2700	59.6000	59.9800	-1.543%	2,857,048	-23.341%
2025-06-12	61.0600	61.1400	60.7000	60.9200	-0.555%	2,007,600	-24.524%
2025-06-11	62.1900	62.3456	61.0600	61.2600	-1.130%	1,610,466	-24.943%
2025-06-10	62.1700	62.5000	61.3200	61.9600	-0.641%	2,107,453	-25.791%
2025-06-09	62.1700	62.4500	60.9350	62.3600	+2.887%	1,909,704	-26.267%
2025-06-06	59.9800	60.7800	59.4300	60.6100	-2.210%	3,417,460	-24.138%
2025-06-05	61.6300	62.3646	61.5400	61.9800	+0.568%	3,799,531	-25.815%
2025-06-04	61.2950	61.9700	60.6900	61.6300	-2.252%	3,238,897	-25.393%
2025-06-03	63.8900	64.0000	62.6350	63.0500	-0.943%	2,279,100	-27.074%
2025-06-02	62.8500	63.9200	62.8500	63.6500	+1.596%	1,147,564	-27.761%
2025-05-30	63.1850	63.1850	61.8800	62.6500	-2.958%	2,154,605	-26.608%
2025-05-29	64.8000	65.2500	63.8800	64.5600	+2.200%	2,834,709	-28.779%
2025-05-28	62.4400	63.1800	62.3400	63.1700	+2.300%	1,671,632	-27.212%
2025-05-27	62.3300	63.0000	61.6200	61.7500	-0.931%	2,091,053	-25.538%
2025-05-23	61.4500	62.8300	61.2300	62.3300	+2.080%	3,004,486	-26.231%
2025-05-22	61.6200	62.0800	60.8500	61.0600	-1.912%	3,970,675	-24.697%
2025-05-21	63.6700	63.6700	61.9200	62.2500	-1.783%	3,801,023	-26.137%
2025-05-20	63.6500	64.1850	61.2800	63.3800	-5.544%	7,597,620	-27.453%
2025-05-19	65.7100	67.4400	65.0700	67.1000	+3.278%	4,345,315	-31.475%
2025-05-16	65.1000	65.4250	64.5200	64.9700	-0.824%	2,853,822	-29.229%
2025-05-15	65.8600	65.9200	65.0650	65.5100	-1.311%	2,833,910	-29.812%
2025-05-14	66.4400	66.6100	65.5300	66.3800	+0.211%	2,287,457	-30.732%
2025-05-13	65.4400	66.9200	65.2000	66.2400	+1.099%	2,017,015	-30.586%
2025-05-12	64.5000	65.8200	64.1900	65.5200	+6.623%	3,281,679	-29.823%
2025-05-09	61.2700	62.1300	60.8000	61.4500	-0.839%	1,684,518	-25.175%
2025-05-08	62.2800	62.5450	61.4200	61.9700	-0.241%	1,917,743	-25.803%
2025-05-07	61.9100	62.2700	61.2000	62.1200	+1.470%	2,452,145	-25.982%
2025-05-06	60.9900	62.3900	60.8300	61.2200	+1.207%	3,919,053	-24.894%
2025-05-05	59.7100	60.9600	59.5400	60.4900	+0.532%	2,190,976	-23.987%
2025-05-02	60.9000	60.9250	59.7200	60.1700	+1.330%	2,714,869	-23.583%
2025-05-01	58.7600	59.7500	58.6400	59.3800	+0.661%	1,436,165	-22.567%
2025-04-30	59.5400	59.7050	58.6500	58.9900	-0.573%	2,131,696	-22.055%
2025-04-29	59.1900	59.9300	58.9600	59.3300	+1.211%	2,720,745	-22.501%
2025-04-28	58.0800	59.1000	58.0800	58.6200	+1.912%	2,369,281	-21.563%
2025-04-25	57.6600	58.0700	57.1701	57.5200	-0.243%	2,965,673	-20.063%
2025-04-24	57.6100	58.6500	57.3600	57.6600	-0.928%	2,539,018	-20.257%
2025-04-23	58.2000	59.5600	58.1700	58.2000	+2.339%	5,096,516	-20.997%
2025-04-22	56.5000	57.6700	56.5000	56.8700	+2.932%	4,324,907	-19.149%
2025-04-21	54.7750	55.5100	54.0300	55.2500	+0.729%	4,171,513	-16.778%
2025-04-17	56.9400	57.7000	54.6100	54.8500	-1.260%	6,302,750	-16.171%
2025-04-16	56.4200	56.5850	54.9400	55.5500	-1.629%	5,100,424	-17.228%
2025-04-15	56.3700	57.0000	56.3400	56.4700	-0.493%	3,375,048	-18.576%
2025-04-14	56.5000	59.4218	56.5000	56.7500	+3.691%	7,496,207	-18.978%
2025-04-11	54.2500	54.9150	52.6400	54.7300	+0.996%	5,570,051	-15.988%
2025-04-10	56.8600	56.8900	53.3700	54.1900	-1.095%	8,818,641	-15.150%
2025-04-09	53.1900	55.5850	51.9700	54.7900	+4.942%	8,938,861	-16.080%
2025-04-08	55.0200	55.6000	51.3500	52.2100	-2.502%	8,348,926	-11.933%
2025-04-07	53.0450	57.1900	52.5200	53.5500	-4.187%	8,070,235	-14.136%
2025-04-04	57.5000	57.5000	54.3500	55.8900	-8.676%	7,866,974	-17.731%
2025-04-03	62.3900	62.4050	61.1150	61.2000	-3.743%	3,777,871	-24.869%
2025-04-02	63.0800	63.8350	62.5300	63.5800	+0.649%	1,584,169	-27.682%
2025-04-01	63.2500	64.1400	62.4700	63.1700	-0.645%	2,728,513	-27.212%
2025-03-31	63.0400	63.9600	62.6000	63.5800	+1.436%	2,478,322	-27.682%
2025-03-28	64.8000	65.1800	62.6400	62.6800	-3.836%	2,473,872	-26.643%
2025-03-27	64.1650	65.6900	64.0100	65.1800	+3.280%	2,254,145	-29.457%
2025-03-26	63.4550	63.9000	62.5000	63.1100	-0.880%	2,218,645	-27.143%
2025-03-25	63.1900	63.7100	62.7300	63.6700	-0.376%	3,013,627	-27.784%
2025-03-24	65.1500	65.2300	63.4500	63.9100	-0.498%	3,121,750	-28.055%
2025-03-21	63.2100	64.2600	62.6900	64.2300	-0.465%	4,065,665	-28.414%
2025-03-20	64.4900	64.8500	63.7300	64.5300	-3.687%	3,180,964	-28.746%
2025-03-19	66.9000	67.2800	65.7700	67.0000	+1.377%	3,393,197	-31.373%
2025-03-18	66.5400	67.1000	65.7100	66.0900	-0.870%	3,523,064	-30.428%
2025-03-17	62.5100	66.7300	62.3000	66.6700	+7.480%	6,294,364	-31.033%
2025-03-14	62.6400	63.5000	61.9800	62.0300	+2.023%	2,415,759	-25.875%
2025-03-13	61.0500	61.1700	60.1000	60.8000	-1.331%	2,677,725	-24.375%
2025-03-12	60.5000	61.6300	59.3200	61.6200	+0.049%	3,912,769	-25.381%
2025-03-11	62.3400	62.6000	60.4000	61.5900	-1.013%	4,707,078	-25.345%
2025-03-10	63.0500	64.1900	62.0206	62.2200	-2.522%	3,763,895	-26.101%
2025-03-07	63.5700	64.4400	62.3000	63.8300	+0.488%	7,579,738	-27.965%
2025-03-06	63.9050	64.8400	63.1300	63.5200	-0.766%	6,484,857	-27.613%

.dark-mode .XtYBC9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XtYBC9{ color: #333333; background-color: white; border: 2px solid #333333; }TCOMTrip.com Group Limitedstock NASDAQ ADR

TCOM
Trip.com Group Limited
stock NASDAQ ADR