Trip.com Group Limited (TCOM) NASDAQ

Currency In USD

TCOM Historical Return

If you invested $1000 in Trip.com Group Limited (TCOM) 10 years ago, it would be worth $1,008.31 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,690.25, while $1000 invested 1 year ago would be worth $699.38. This corresponds to total returns of 0.83%, 69.02%, -30.06%, respectively, with annualized returns of 0.08%, 11.06%, -30.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TCOM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	46.53	46.11	46.11	46.53	45.89	1.51M
August 20, 2026	46.18	46.43	46.43	46.57	45.64	2.12M
August 19, 2026	45.18	46.51	46.51	46.67	45.18	3.34M
August 18, 2026	44.55	44.55	44.55	44.75	44.26	1.94M
August 17, 2026	44.86	44.85	44.85	45.15	44.25	2.1M
August 14, 2026	44.89	44.98	44.98	45.06	44.61	1.2M
August 13, 2026	45.2	45.02	45.02	45.29	44.7	2.4M
August 12, 2026	45.9	45.58	45.58	46.05	45.44	2.9M
August 11, 2026	46.05	46.2	46.2	46.54	45.78	1.54M
August 10, 2026	46.5	47.12	47.12	47.16	46.24	1.45M
August 07, 2026	45.95	46.14	46.14	46.28	45.68	1.49M
August 06, 2026	46	46.24	46.24	46.35	45.81	1.51M
August 05, 2026	47.05	45.96	45.96	47.09	45.9	2.02M
August 04, 2026	46.52	46.84	46.84	47.22	46.21	3.94M
August 03, 2026	46.51	47.3	47.3	47.48	46.35	4.58M
July 31, 2026	46.45	47.01	47.01	47.07	46.39	2.49M
July 30, 2026	46.32	46.48	46.48	46.55	45.47	3.66M
July 29, 2026	46.36	46	46	47.27	45.91	5.89M
July 28, 2026	44.5	45.31	45.31	45.76	44.22	4.09M
July 27, 2026	45.4	44.77	44.77	45.61	44.11	6.29M
July 23, 2026	43.51	43.02	43.02	43.78	42.76	2.69M
July 22, 2026	43.48	42.58	42.58	43.48	42.5	2.42M
July 21, 2026	44.01	43.65	43.65	44.15	43.54	1.88M
July 20, 2026	44.78	44.19	44.19	44.94	43.33	4.18M
July 17, 2026	42.92	42.45	42.45	43.54	42.13	3.75M
July 16, 2026	44.1	43.75	43.75	44.22	43.51	2.89M
July 15, 2026	42.7	42.87	42.87	43.55	42.6	2.03M
July 14, 2026	42.4	42.41	42.41	42.85	42.3	2.13M
July 13, 2026	42.78	42.36	42.36	42.99	42.17	1.55M
July 10, 2026	42.08	42.8	42.8	42.9	41.63	3.06M
July 09, 2026	41.05	41.43	41.43	41.49	41.05	2.04M
July 08, 2026	41.62	41.38	41.38	42.17	41.32	2.23M
July 07, 2026	41.39	40.81	40.81	41.61	40.46	3.25M
July 06, 2026	40.99	40.98	40.98	41.59	40.48	2.6M
July 02, 2026	40.36	41	41	41.15	40.27	3.61M
July 01, 2026	39.82	41.08	41.08	41.57	39.79	2.71M
June 30, 2026	39.96	39.84	39.84	40	39.32	3.43M
June 29, 2026	41.18	39.96	39.96	41.24	39.9	5.02M
June 26, 2026	39.33	40.89	40.89	41.07	39.03	6.73M
June 25, 2026	40.16	40.49	40.49	40.62	38.04	14.37M
June 24, 2026	45.34	46.3	46.3	46.56	45.3	2.74M
June 23, 2026	45.49	45.5	45.5	45.59	44.63	3.45M
June 22, 2026	44.94	46.42	46.42	46.8	44.94	4.27M
June 18, 2026	45.95	45.1	45.1	46.27	45	5.57M
June 17, 2026	46.67	46.73	46.73	47.55	46.54	2.08M
June 16, 2026	46.84	46.23	46.23	47.12	45.88	3.42M
June 15, 2026	47.02	47.4	47.4	47.68	47.01	2.18M
June 12, 2026	47.44	46.47	46.47	47.56	46.4	1.94M
June 11, 2026	46.94	47.39	47.39	47.56	46.61	2.81M
June 10, 2026	48.13	47.97	47.97	48.83	47.65	2.68M
June 09, 2026	47.46	47.04	47.04	47.69	46.92	2.58M
June 08, 2026	47.7	47.21	47.21	47.91	47.04	2.32M
June 05, 2026	48	47.69	47.69	48.08	47.21	3.54M
June 04, 2026	48.31	48.06	48.06	49.23	47.96	2.03M
June 03, 2026	47.71	47.94	47.94	48.02	47.37	2.45M
June 02, 2026	49.15	48.47	48.47	49.34	48.43	2.36M
June 01, 2026	48	48.29	48.29	48.49	47.91	3.04M
May 29, 2026	47.02	47.43	47.43	48.23	46.72	3.08M
May 28, 2026	46.58	47.08	47.08	47.54	46.3	2.89M
May 27, 2026	47.12	47.81	47.81	48.04	46.99	2.58M