TCOM Historical Prices
Trip.com Group Limited American Depositary Shares · daily open, high, low, close & volume
Trading days
249
Period high
78.99
Period low
37.58
Period change
-38.52%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.87 | 43.69 | 42.76 | 43.58 | +0.86% | 1,800,369 |
| Nov 12, 2026 | 43.51 | 43.86 | 43.10 | 43.21 | -0.92% | 2,976,791 |
| Nov 11, 2026 | 43.79 | 43.79 | 43.20 | 43.61 | -1.07% | 3,711,550 |
| Nov 10, 2026 | 44.27 | 44.52 | 43.85 | 44.08 | +0.09% | 2,510,057 |
| Nov 9, 2026 | 44.02 | 44.23 | 43.61 | 44.04 | -0.74% | 2,545,075 |
| Nov 6, 2026 | 44.31 | 44.83 | 44.00 | 44.37 | +1.28% | 3,792,831 |
| Nov 5, 2026 | 44.74 | 44.90 | 43.24 | 43.81 | +2.62% | 6,192,784 |
| Nov 4, 2026 | 42.00 | 43.19 | 41.85 | 42.69 | +3.17% | 3,051,436 |
| Nov 3, 2026 | 42.19 | 42.33 | 41.32 | 41.38 | +0.96% | 3,913,616 |
| Nov 2, 2026 | 40.12 | 41.23 | 40.00 | 40.98 | +3.52% | 2,846,265 |
| Oct 30, 2026 | 39.50 | 40.04 | 39.47 | 39.59 | +2.67% | 3,714,974 |
| Oct 29, 2026 | 38.39 | 38.78 | 38.25 | 38.56 | -0.03% | 1,732,884 |
| Oct 28, 2026 | 39.19 | 39.33 | 38.27 | 38.57 | -2.58% | 3,094,957 |
| Oct 27, 2026 | 39.64 | 39.65 | 39.33 | 39.59 | -0.80% | 1,277,017 |
| Oct 26, 2026 | 39.83 | 40.24 | 39.62 | 39.91 | +0.33% | 1,528,076 |
| Oct 23, 2026 | 40.50 | 40.69 | 39.77 | 39.78 | +0.53% | 3,547,726 |
| Oct 22, 2026 | 39.20 | 39.82 | 39.19 | 39.57 | +0.66% | 2,414,212 |
| Oct 21, 2026 | 39.50 | 39.88 | 38.88 | 39.31 | -2.46% | 2,613,882 |
| Oct 20, 2026 | 40.20 | 40.62 | 39.96 | 40.30 | +1.79% | 2,482,614 |
| Oct 19, 2026 | 39.90 | 39.95 | 39.46 | 39.59 | -1.05% | 1,940,684 |
| Oct 16, 2026 | 40.27 | 40.44 | 39.94 | 40.01 | +0.20% | 3,092,621 |
| Oct 15, 2026 | 39.59 | 40.16 | 39.27 | 39.93 | +2.70% | 3,485,741 |
| Oct 14, 2026 | 38.76 | 38.97 | 38.63 | 38.88 | +0.34% | 4,028,067 |
| Oct 13, 2026 | 38.98 | 39.19 | 38.69 | 38.75 | -0.03% | 1,986,593 |
| Oct 12, 2026 | 38.42 | 38.79 | 38.26 | 38.76 | -0.36% | 1,964,136 |
| Oct 9, 2026 | 38.78 | 39.20 | 38.69 | 38.90 | +2.48% | 2,968,202 |
| Oct 8, 2026 | 37.62 | 38.04 | 37.58 | 37.96 | -0.34% | 2,102,334 |
| Oct 7, 2026 | 38.39 | 38.48 | 37.99 | 38.09 | -0.44% | 2,040,045 |
| Oct 6, 2026 | 38.33 | 38.45 | 38.10 | 38.26 | -1.37% | 2,274,122 |
| Oct 5, 2026 | 38.41 | 38.84 | 38.17 | 38.79 | +1.84% | 3,147,267 |
| Oct 2, 2026 | 38.27 | 38.49 | 38.01 | 38.09 | -1.73% | 3,903,703 |
| Oct 1, 2026 | 39.19 | 39.53 | 38.70 | 38.76 | -0.87% | 2,831,341 |
| Sep 30, 2026 | 39.01 | 39.23 | 38.84 | 39.10 | +1.19% | 3,636,385 |
| Sep 29, 2026 | 39.13 | 39.16 | 38.43 | 38.64 | -3.16% | 4,627,339 |
| Sep 28, 2026 | 39.72 | 40.20 | 39.72 | 39.90 | +1.19% | 2,617,517 |
| Sep 25, 2026 | 39.55 | 39.73 | 39.27 | 39.43 | -1.52% | 2,498,406 |
| Sep 24, 2026 | 40.02 | 40.25 | 39.54 | 40.04 | -1.45% | 4,548,163 |
| Sep 23, 2026 | 41.00 | 41.08 | 40.11 | 40.63 | -0.54% | 5,373,451 |
| Sep 22, 2026 | 41.06 | 41.49 | 40.68 | 40.85 | +0.49% | 3,145,128 |
| Sep 21, 2026 | 41.00 | 41.13 | 40.40 | 40.65 | -0.07% | 3,712,685 |
| Sep 18, 2026 | 40.61 | 41.11 | 40.58 | 40.68 | +0.79% | 3,842,061 |
| Sep 17, 2026 | 40.79 | 40.83 | 40.06 | 40.36 | -0.17% | 4,139,796 |
| Sep 16, 2026 | 40.93 | 41.08 | 39.44 | 40.43 | +3.01% | 8,117,620 |
| Sep 15, 2026 | 40.04 | 40.14 | 39.08 | 39.25 | +0.44% | 6,001,240 |
| Sep 14, 2026 | 39.71 | 39.85 | 39.02 | 39.08 | +0.15% | 7,168,080 |
| Sep 11, 2026 | 39.01 | 39.27 | 38.91 | 39.02 | +0.83% | 5,046,462 |
| Sep 10, 2026 | 39.21 | 39.40 | 38.66 | 38.70 | -1.25% | 5,059,638 |
| Sep 9, 2026 | 40.33 | 40.36 | 39.00 | 39.19 | -3.23% | 5,323,961 |
| Sep 8, 2026 | 41.12 | 41.32 | 40.45 | 40.50 | -1.29% | 4,617,442 |
| Sep 4, 2026 | 41.40 | 41.68 | 40.93 | 41.03 | -0.89% | 3,176,848 |
| Sep 3, 2026 | 41.60 | 41.91 | 40.71 | 41.40 | -5.11% | 6,878,344 |
| Sep 2, 2026 | 43.86 | 44.37 | 43.59 | 43.63 | -2.28% | 2,470,875 |
| Aug 31, 2026 | 45.66 | 45.98 | 44.64 | 44.65 | -1.54% | 1,970,311 |
| Aug 28, 2026 | 44.75 | 45.37 | 44.47 | 45.35 | +1.66% | 1,807,166 |
| Aug 27, 2026 | 44.94 | 44.99 | 44.49 | 44.61 | -1.17% | 2,182,297 |
| Aug 26, 2026 | 45.85 | 45.96 | 45.02 | 45.14 | -1.83% | 2,398,981 |
| Aug 25, 2026 | 45.54 | 46.03 | 45.40 | 45.98 | -0.09% | 1,185,518 |
| Aug 24, 2026 | 46.20 | 46.30 | 45.80 | 46.02 | -0.20% | 1,847,980 |
| Aug 21, 2026 | 46.53 | 46.53 | 45.89 | 46.11 | -0.69% | 1,513,777 |
| Aug 20, 2026 | 46.18 | 46.57 | 45.64 | 46.43 | -0.17% | 2,118,695 |
| Aug 19, 2026 | 45.17 | 46.66 | 45.17 | 46.51 | +4.40% | 3,336,193 |
| Aug 18, 2026 | 44.55 | 44.75 | 44.26 | 44.55 | -0.67% | 1,939,949 |
| Aug 17, 2026 | 44.86 | 45.15 | 44.25 | 44.85 | -0.29% | 2,101,007 |
| Aug 14, 2026 | 44.89 | 45.06 | 44.61 | 44.98 | -0.09% | 1,193,818 |
| Aug 13, 2026 | 45.20 | 45.29 | 44.70 | 45.02 | -1.23% | 2,398,397 |
| Aug 12, 2026 | 45.90 | 46.05 | 45.44 | 45.58 | -1.34% | 2,935,244 |
| Aug 11, 2026 | 46.05 | 46.54 | 45.78 | 46.20 | -1.95% | 1,536,671 |
| Aug 10, 2026 | 46.50 | 47.16 | 46.23 | 47.12 | +2.12% | 1,456,614 |
| Aug 7, 2026 | 45.95 | 46.28 | 45.68 | 46.14 | -0.22% | 1,494,994 |
| Aug 6, 2026 | 46.00 | 46.35 | 45.81 | 46.24 | +0.61% | 1,536,563 |
| Aug 5, 2026 | 47.05 | 47.09 | 45.90 | 45.96 | -1.88% | 2,027,020 |
| Aug 4, 2026 | 46.52 | 47.22 | 46.21 | 46.84 | -0.97% | 4,033,931 |
| Aug 3, 2026 | 46.51 | 47.48 | 46.35 | 47.30 | +0.62% | 4,581,671 |
| Jul 31, 2026 | 46.45 | 47.07 | 46.39 | 47.01 | +1.14% | 2,500,828 |
| Jul 30, 2026 | 46.32 | 46.55 | 45.47 | 46.48 | +1.04% | 3,857,783 |
| Jul 29, 2026 | 46.36 | 47.27 | 45.91 | 46.00 | +1.52% | 5,894,565 |
| Jul 28, 2026 | 44.50 | 45.76 | 44.22 | 45.31 | +1.21% | 4,086,517 |
| Jul 27, 2026 | 45.40 | 45.61 | 44.11 | 44.77 | +2.59% | 6,316,431 |
| Jul 24, 2026 | 43.40 | 44.06 | 43.37 | 43.64 | +1.44% | 2,185,768 |
| Jul 23, 2026 | 43.51 | 43.78 | 42.76 | 43.02 | +1.03% | 2,686,840 |
| Jul 22, 2026 | 43.48 | 43.48 | 42.50 | 42.58 | -2.45% | 2,423,874 |
| Jul 21, 2026 | 44.01 | 44.15 | 43.54 | 43.65 | -1.22% | 1,887,536 |
| Jul 20, 2026 | 44.78 | 44.94 | 43.33 | 44.19 | +4.10% | 4,183,823 |
| Jul 17, 2026 | 42.92 | 43.54 | 42.13 | 42.45 | -2.97% | 3,965,241 |
| Jul 16, 2026 | 44.10 | 44.22 | 43.51 | 43.75 | +2.05% | 3,034,206 |
| Jul 15, 2026 | 42.70 | 43.55 | 42.60 | 42.87 | +1.08% | 2,056,748 |
| Jul 14, 2026 | 42.40 | 42.85 | 42.30 | 42.41 | +0.12% | 2,107,027 |
| Jul 13, 2026 | 42.78 | 42.99 | 42.17 | 42.36 | -1.03% | 1,563,371 |
| Jul 10, 2026 | 42.08 | 42.90 | 41.63 | 42.80 | +3.31% | 3,105,405 |
| Jul 9, 2026 | 41.05 | 41.49 | 41.05 | 41.43 | +0.12% | 2,063,629 |
| Jul 8, 2026 | 41.62 | 42.17 | 41.32 | 41.38 | +1.40% | 2,538,262 |
| Jul 7, 2026 | 41.39 | 41.60 | 40.46 | 40.81 | -0.41% | 3,257,096 |
| Jul 6, 2026 | 40.99 | 41.59 | 40.48 | 40.98 | -0.05% | 2,629,096 |
| Jul 2, 2026 | 40.36 | 41.15 | 40.27 | 41.00 | -0.19% | 3,615,958 |
| Jul 1, 2026 | 39.82 | 41.56 | 39.79 | 41.08 | +3.11% | 2,712,309 |
| Jun 30, 2026 | 39.96 | 40.00 | 39.32 | 39.84 | -0.30% | 3,434,203 |
| Jun 29, 2026 | 41.18 | 41.24 | 39.90 | 39.96 | -2.27% | 5,018,506 |
| Jun 26, 2026 | 39.33 | 41.07 | 39.02 | 40.89 | +0.99% | 6,730,516 |
| Jun 25, 2026 | 40.16 | 40.62 | 38.04 | 40.49 | -12.55% | 14,382,951 |
| Jun 24, 2026 | 45.34 | 46.56 | 45.30 | 46.30 | +1.76% | 2,924,397 |
| Jun 23, 2026 | 45.49 | 45.59 | 44.63 | 45.50 | -1.98% | 3,453,840 |
| Jun 22, 2026 | 44.94 | 46.80 | 44.94 | 46.42 | +2.93% | 4,277,146 |
| Jun 18, 2026 | 45.95 | 46.27 | 45.00 | 45.10 | -3.48% | 5,591,118 |
| Jun 17, 2026 | 46.66 | 47.55 | 46.54 | 46.73 | +1.07% | 2,502,025 |
| Jun 16, 2026 | 46.84 | 47.12 | 45.88 | 46.23 | -2.47% | 3,429,221 |
| Jun 15, 2026 | 47.02 | 47.68 | 47.01 | 47.40 | +2.00% | 2,177,159 |
| Jun 12, 2026 | 47.44 | 47.55 | 46.40 | 46.47 | -1.94% | 2,091,002 |
| Jun 11, 2026 | 46.94 | 47.56 | 46.61 | 47.39 | -1.21% | 2,812,748 |
| Jun 10, 2026 | 48.13 | 48.83 | 47.65 | 47.97 | +1.98% | 2,679,967 |
| Jun 9, 2026 | 47.46 | 47.69 | 46.92 | 47.04 | -0.36% | 2,583,468 |
| Jun 8, 2026 | 47.70 | 47.91 | 47.04 | 47.21 | -1.01% | 2,384,932 |
| Jun 5, 2026 | 48.00 | 48.08 | 47.21 | 47.69 | -0.77% | 3,656,841 |
| Jun 4, 2026 | 48.31 | 49.23 | 47.96 | 48.06 | +0.25% | 2,035,610 |
| Jun 3, 2026 | 47.71 | 48.02 | 47.37 | 47.94 | -1.09% | 2,451,081 |
| Jun 2, 2026 | 49.15 | 49.34 | 48.43 | 48.47 | +0.37% | 2,409,677 |
| Jun 1, 2026 | 48.00 | 48.49 | 47.91 | 48.29 | +1.81% | 3,080,200 |
| May 29, 2026 | 47.02 | 48.23 | 46.72 | 47.43 | +0.74% | 3,091,090 |
| May 28, 2026 | 46.58 | 47.54 | 46.30 | 47.08 | -1.53% | 2,891,948 |
| May 27, 2026 | 47.12 | 48.04 | 46.99 | 47.81 | +0.97% | 2,587,203 |
| May 26, 2026 | 46.65 | 47.77 | 46.62 | 47.35 | +2.11% | 4,166,996 |
| May 22, 2026 | 46.50 | 47.49 | 45.92 | 46.37 | -3.52% | 5,393,994 |
| May 21, 2026 | 47.87 | 48.14 | 47.39 | 48.06 | -1.03% | 3,903,764 |
| May 20, 2026 | 48.50 | 48.57 | 47.47 | 48.56 | -0.80% | 4,227,650 |
| May 19, 2026 | 49.58 | 50.18 | 48.94 | 48.95 | -0.75% | 3,058,580 |
| May 18, 2026 | 48.99 | 49.66 | 48.64 | 49.32 | -0.58% | 3,059,866 |
| May 15, 2026 | 49.63 | 50.22 | 49.54 | 49.61 | -1.33% | 2,419,707 |
| May 14, 2026 | 50.88 | 51.19 | 50.18 | 50.28 | -3.83% | 2,413,358 |
| May 13, 2026 | 51.91 | 53.37 | 51.60 | 52.28 | +0.52% | 2,901,800 |
| May 12, 2026 | 51.90 | 52.20 | 51.11 | 52.01 | -0.36% | 3,070,854 |
| May 11, 2026 | 51.27 | 52.70 | 51.21 | 52.20 | -0.91% | 3,470,381 |
| May 8, 2026 | 53.31 | 53.75 | 52.64 | 52.68 | -1.29% | 2,208,202 |
| May 7, 2026 | 54.36 | 54.49 | 53.05 | 53.37 | -1.98% | 2,247,379 |
| May 6, 2026 | 52.80 | 54.50 | 52.40 | 54.45 | +3.91% | 2,827,556 |
| May 5, 2026 | 52.44 | 52.84 | 52.29 | 52.40 | -0.78% | 1,840,334 |
| May 4, 2026 | 53.35 | 53.43 | 52.70 | 52.81 | -2.60% | 2,592,659 |
| May 1, 2026 | 54.45 | 54.46 | 53.98 | 54.22 | +0.02% | 1,416,448 |
| Apr 30, 2026 | 53.87 | 54.42 | 53.33 | 54.21 | +2.71% | 2,271,164 |
| Apr 29, 2026 | 52.79 | 53.08 | 52.19 | 52.78 | +0.84% | 2,203,182 |
| Apr 28, 2026 | 52.76 | 53.23 | 52.33 | 52.34 | -1.62% | 2,147,127 |
| Apr 27, 2026 | 52.55 | 53.27 | 52.11 | 53.20 | +0.17% | 3,939,298 |
| Apr 24, 2026 | 53.14 | 53.14 | 52.69 | 53.11 | +0.30% | 1,894,084 |
| Apr 23, 2026 | 53.14 | 53.16 | 52.31 | 52.95 | -1.85% | 2,836,654 |
| Apr 22, 2026 | 54.18 | 54.34 | 53.55 | 53.95 | -1.28% | 3,371,949 |
| Apr 21, 2026 | 54.97 | 55.14 | 54.43 | 54.65 | -0.65% | 3,842,393 |
| Apr 20, 2026 | 54.10 | 55.03 | 53.95 | 55.01 | -0.33% | 2,701,956 |
| Apr 17, 2026 | 55.58 | 55.70 | 55.06 | 55.19 | +0.91% | 2,568,503 |
| Apr 16, 2026 | 55.03 | 55.25 | 54.40 | 54.69 | +1.05% | 4,522,467 |
| Apr 15, 2026 | 52.94 | 54.38 | 52.94 | 54.12 | +2.95% | 4,688,645 |
| Apr 14, 2026 | 51.20 | 52.66 | 51.20 | 52.57 | +1.55% | 2,838,121 |
| Apr 13, 2026 | 50.81 | 51.82 | 50.73 | 51.77 | +0.88% | 1,506,194 |
| Apr 10, 2026 | 51.51 | 51.80 | 51.17 | 51.32 | -0.04% | 1,515,328 |
| Apr 9, 2026 | 51.38 | 51.49 | 50.55 | 51.34 | -1.02% | 1,742,530 |
| Apr 8, 2026 | 52.00 | 52.91 | 51.73 | 51.87 | +3.29% | 3,016,890 |
| Apr 7, 2026 | 50.09 | 50.25 | 49.62 | 50.22 | +0.26% | 1,450,737 |
| Apr 6, 2026 | 50.01 | 50.74 | 49.94 | 50.09 | -0.77% | 1,320,627 |
| Apr 2, 2026 | 49.49 | 50.80 | 49.48 | 50.48 | +1.39% | 1,372,438 |
| Apr 1, 2026 | 50.25 | 50.45 | 49.23 | 49.79 | +0.00% | 2,179,365 |
| Mar 31, 2026 | 48.76 | 49.82 | 48.52 | 49.79 | +1.26% | 3,146,594 |
| Mar 30, 2026 | 48.69 | 49.51 | 48.69 | 49.17 | +1.40% | 3,205,883 |
| Mar 27, 2026 | 49.94 | 50.25 | 48.48 | 48.49 | -3.44% | 4,408,704 |
| Mar 26, 2026 | 50.08 | 50.85 | 49.94 | 50.22 | -2.18% | 2,175,799 |
| Mar 25, 2026 | 51.64 | 51.64 | 50.92 | 51.34 | +0.31% | 2,147,343 |
| Mar 24, 2026 | 50.78 | 51.35 | 50.50 | 51.18 | -0.27% | 2,629,214 |
| Mar 23, 2026 | 50.78 | 51.97 | 50.70 | 51.32 | +0.51% | 2,926,726 |
| Mar 20, 2026 | 51.61 | 51.71 | 51.04 | 51.06 | -1.30% | 2,118,403 |
| Mar 19, 2026 | 50.98 | 51.92 | 50.70 | 51.73 | -0.44% | 2,128,446 |
| Mar 18, 2026 | 52.05 | 52.63 | 51.89 | 51.96 | -0.86% | 1,423,548 |
| Mar 17, 2026 | 52.90 | 52.91 | 52.22 | 52.41 | +0.31% | 1,150,182 |
| Mar 16, 2026 | 52.36 | 52.88 | 52.20 | 52.25 | +1.02% | 2,155,321 |
| Mar 13, 2026 | 51.82 | 52.26 | 51.58 | 51.72 | -0.40% | 2,570,136 |
| Mar 12, 2026 | 52.16 | 52.34 | 51.90 | 51.93 | -0.33% | 2,318,737 |
| Mar 11, 2026 | 53.21 | 53.21 | 51.91 | 52.10 | -2.03% | 2,265,357 |
| Mar 10, 2026 | 53.88 | 54.01 | 52.76 | 53.18 | -1.04% | 2,790,632 |
| Mar 9, 2026 | 52.76 | 53.76 | 51.85 | 53.74 | -0.48% | 4,281,285 |
| Mar 6, 2026 | 52.92 | 54.23 | 52.68 | 54.00 | +3.93% | 5,940,936 |
| Mar 5, 2026 | 50.47 | 52.02 | 50.12 | 51.96 | +2.16% | 4,958,800 |
| Mar 4, 2026 | 51.55 | 51.56 | 50.18 | 50.86 | -1.62% | 2,679,919 |
| Mar 3, 2026 | 50.45 | 52.09 | 49.48 | 51.70 | +0.43% | 5,380,884 |
| Mar 2, 2026 | 51.00 | 51.74 | 50.70 | 51.48 | -2.17% | 3,925,917 |
| Feb 27, 2026 | 52.13 | 53.00 | 52.11 | 52.62 | +0.67% | 2,981,787 |
| Feb 26, 2026 | 52.17 | 52.82 | 51.56 | 52.27 | -2.59% | 6,589,084 |
| Feb 25, 2026 | 53.67 | 53.86 | 52.59 | 53.66 | -0.20% | 3,829,089 |
| Feb 24, 2026 | 52.81 | 54.06 | 52.33 | 53.77 | +1.59% | 3,640,305 |
| Feb 23, 2026 | 54.24 | 54.27 | 52.70 | 52.93 | -3.01% | 3,440,318 |
| Feb 20, 2026 | 53.52 | 54.65 | 53.15 | 54.57 | -1.39% | 3,532,345 |
| Feb 19, 2026 | 56.24 | 56.44 | 55.19 | 55.34 | -2.28% | 1,770,228 |
| Feb 18, 2026 | 56.30 | 56.64 | 55.98 | 56.63 | +0.91% | 4,120,412 |
| Feb 17, 2026 | 54.01 | 56.45 | 53.69 | 56.12 | +3.10% | 3,565,777 |
| Feb 13, 2026 | 53.52 | 54.48 | 53.30 | 54.43 | -0.06% | 4,330,005 |
| Feb 12, 2026 | 56.00 | 56.05 | 54.33 | 54.46 | -6.01% | 6,621,878 |
| Feb 11, 2026 | 57.37 | 57.97 | 56.52 | 57.94 | +0.77% | 4,046,851 |
| Feb 10, 2026 | 57.49 | 57.94 | 57.23 | 57.50 | -1.84% | 5,005,437 |
| Feb 9, 2026 | 58.40 | 59.04 | 58.10 | 58.58 | -1.38% | 3,915,762 |
| Feb 6, 2026 | 57.60 | 59.51 | 57.60 | 59.40 | +3.57% | 2,959,257 |
| Feb 5, 2026 | 57.29 | 58.17 | 56.95 | 57.35 | -0.07% | 3,664,519 |
| Feb 4, 2026 | 58.53 | 58.64 | 57.06 | 57.39 | -5.11% | 10,221,765 |
| Feb 3, 2026 | 61.73 | 62.01 | 60.20 | 60.48 | -2.47% | 3,710,792 |
| Feb 2, 2026 | 60.98 | 62.03 | 60.91 | 62.01 | +1.04% | 2,373,835 |
| Jan 30, 2026 | 61.92 | 61.99 | 60.72 | 61.37 | -1.05% | 2,767,124 |
| Jan 29, 2026 | 61.95 | 62.53 | 61.34 | 62.02 | -0.61% | 4,825,567 |
| Jan 28, 2026 | 62.72 | 63.13 | 62.11 | 62.40 | -0.06% | 4,357,084 |
| Jan 27, 2026 | 64.11 | 64.24 | 62.40 | 62.44 | -2.39% | 4,354,233 |
| Jan 26, 2026 | 62.76 | 63.99 | 62.76 | 63.97 | +1.73% | 3,698,455 |
| Jan 23, 2026 | 62.13 | 63.17 | 62.13 | 62.88 | +1.26% | 3,445,325 |
| Jan 22, 2026 | 61.95 | 62.60 | 61.64 | 62.10 | +0.00% | 5,655,921 |
| Jan 21, 2026 | 62.47 | 62.96 | 61.83 | 62.10 | +2.70% | 3,703,641 |
| Jan 20, 2026 | 61.32 | 61.95 | 60.14 | 60.47 | -2.10% | 6,599,501 |
| Jan 16, 2026 | 60.48 | 62.91 | 60.20 | 61.77 | +0.77% | 8,407,782 |
| Jan 15, 2026 | 60.98 | 62.29 | 60.71 | 61.30 | -2.36% | 9,374,402 |
| Jan 14, 2026 | 63.03 | 65.00 | 61.33 | 62.78 | -17.05% | 34,048,276 |
| Jan 13, 2026 | 78.12 | 78.47 | 75.44 | 75.68 | -4.15% | 2,348,831 |
| Jan 12, 2026 | 77.41 | 78.99 | 77.34 | 78.96 | +4.36% | 1,903,664 |
| Jan 9, 2026 | 76.75 | 76.81 | 75.52 | 75.66 | -1.51% | 907,109 |
| Jan 8, 2026 | 76.65 | 77.65 | 76.65 | 76.82 | +0.87% | 1,240,875 |
| Jan 7, 2026 | 76.49 | 76.82 | 75.75 | 76.16 | +0.08% | 1,092,769 |
| Jan 6, 2026 | 77.06 | 77.61 | 76.06 | 76.10 | +1.26% | 1,967,480 |
| Jan 5, 2026 | 74.11 | 75.76 | 73.81 | 75.15 | +0.89% | 1,310,219 |
| Jan 2, 2026 | 74.10 | 74.80 | 73.92 | 74.49 | +3.59% | 1,404,405 |
| Dec 31, 2025 | 71.61 | 72.13 | 71.50 | 71.91 | -0.57% | 1,052,737 |
| Dec 30, 2025 | 73.00 | 73.48 | 72.32 | 72.32 | -0.40% | 843,202 |
| Dec 29, 2025 | 72.17 | 72.65 | 72.05 | 72.61 | +0.15% | 614,683 |
| Dec 26, 2025 | 72.31 | 72.53 | 72.15 | 72.50 | +0.36% | 376,389 |
| Dec 24, 2025 | 72.48 | 72.96 | 72.17 | 72.24 | -0.33% | 789,896 |
| Dec 23, 2025 | 73.39 | 73.46 | 72.30 | 72.48 | -1.74% | 1,196,862 |
| Dec 22, 2025 | 73.50 | 74.30 | 73.41 | 73.76 | +2.13% | 1,901,380 |
| Dec 19, 2025 | 71.77 | 72.88 | 71.29 | 72.22 | +1.36% | 1,567,308 |
| Dec 18, 2025 | 71.91 | 72.29 | 71.24 | 71.25 | -0.84% | 1,038,503 |
| Dec 17, 2025 | 72.00 | 73.20 | 71.69 | 71.85 | +1.35% | 3,235,605 |
| Dec 16, 2025 | 71.01 | 71.39 | 70.67 | 70.89 | -0.70% | 1,009,892 |
| Dec 15, 2025 | 71.00 | 72.07 | 70.72 | 71.39 | +0.83% | 1,504,013 |
| Dec 12, 2025 | 70.56 | 70.97 | 70.11 | 70.80 | +0.96% | 1,764,121 |
| Dec 11, 2025 | 70.08 | 70.47 | 69.86 | 70.13 | -0.99% | 1,780,306 |
| Dec 10, 2025 | 70.20 | 70.99 | 70.13 | 70.83 | +1.01% | 1,328,716 |
| Dec 9, 2025 | 69.46 | 70.20 | 69.18 | 70.12 | -0.04% | 3,204,487 |
| Dec 8, 2025 | 70.59 | 70.69 | 69.74 | 70.15 | -2.23% | 2,461,449 |
| Dec 5, 2025 | 70.99 | 72.08 | 70.62 | 71.75 | +0.89% | 1,236,815 |
| Dec 4, 2025 | 71.36 | 71.99 | 70.98 | 71.12 | +0.57% | 904,430 |
| Dec 3, 2025 | 68.85 | 70.77 | 68.83 | 70.72 | +0.76% | 1,934,363 |
| Dec 2, 2025 | 70.00 | 70.45 | 69.80 | 70.19 | -0.13% | 1,729,364 |
| Dec 1, 2025 | 69.85 | 70.55 | 69.50 | 70.28 | +0.51% | 1,924,178 |
| Nov 28, 2025 | 69.00 | 70.10 | 69.00 | 69.92 | +0.29% | 1,983,259 |
| Nov 26, 2025 | 69.38 | 70.17 | 69.36 | 69.72 | -0.83% | 2,119,012 |
| Nov 25, 2025 | 70.65 | 70.89 | 70.02 | 70.30 | +0.16% | 1,651,820 |
| Nov 24, 2025 | 70.00 | 70.64 | 69.51 | 70.19 | +0.49% | 3,355,681 |
| Nov 21, 2025 | 68.65 | 70.11 | 68.65 | 69.85 | +0.06% | 4,094,623 |
| Nov 20, 2025 | 71.25 | 71.73 | 69.77 | 69.81 | -3.64% | 3,306,634 |
| Nov 19, 2025 | 73.30 | 73.44 | 72.08 | 72.45 | +0.01% | 2,616,402 |
| Nov 18, 2025 | 70.96 | 73.50 | 70.76 | 72.44 | +2.19% | 2,788,205 |
| Nov 17, 2025 | 71.50 | 72.45 | 70.20 | 70.89 | -1.58% | 1,724,788 |
Daily open, high, low, close and volume for Trip.com Group Limited American Depositary Shares (TCOM). Showing 249 trading days. Unadjusted prices.