Trip.com Group Limited - TCOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	68.85	70.72	70.72	70.77	68.83	1.93M
December 02, 2025	70	70.19	70.19	70.45	69.8	1.73M
December 01, 2025	69.85	70.28	70.28	70.55	69.5	1.92M
November 28, 2025	69	69.92	69.92	70.1	69	1.98M
November 26, 2025	69.38	69.72	69.72	70.18	69.36	2.12M
November 25, 2025	70.65	70.3	70.3	70.89	70.02	1.65M
November 24, 2025	70	70.19	70.19	70.67	69.51	3.24M
November 21, 2025	68.65	69.85	69.85	70.11	68.65	4.09M
November 20, 2025	71.25	69.81	69.81	71.73	69.77	3.31M
November 19, 2025	73.3	72.45	72.45	73.44	72.08	2.62M
November 18, 2025	70.96	72.44	72.44	73.5	70.76	2.79M
November 17, 2025	71.5	70.89	70.89	72.45	70.2	1.72M
November 14, 2025	72.99	72.03	72.03	73.64	71.99	2.04M
November 13, 2025	74.36	74.52	74.52	75.52	74.25	2.24M
November 12, 2025	73.96	74.59	74.59	74.61	73.03	1.43M
November 11, 2025	73.15	73.87	73.87	74.22	72.46	1.44M
November 10, 2025	72.85	73.61	73.61	74.07	72.52	2.59M
November 07, 2025	69.77	70.27	70.27	70.28	69.24	1.59M
November 06, 2025	71.29	69.99	69.99	71.31	69.71	1.4M
November 05, 2025	69.42	70.49	70.49	70.77	69.42	1.08M
November 04, 2025	70.71	70.03	70.03	70.77	69.65	1.24M
November 03, 2025	71.3	71.5	71.5	71.71	70.7	737,844
October 31, 2025	70.17	70.65	70.65	70.82	69.79	710,751
October 30, 2025	70.65	70.55	70.55	71.4	70.4	1.31M
October 29, 2025	72.73	72.47	72.47	73.42	72.34	1.11M
October 28, 2025	73.26	72.36	72.36	73.45	72.11	1.27M
October 27, 2025	73.74	73.67	73.67	74.08	73.18	1.12M
October 24, 2025	72.29	72.79	72.79	73.17	72.29	1.01M
October 23, 2025	71	71.08	71.08	71.6	70.38	961,764
October 22, 2025	70.3	70.77	70.77	71.6	70.3	957,100
October 21, 2025	71.11	71.35	71.35	71.69	70.9	1.9M
October 20, 2025	70.84	71.38	71.38	71.77	70.55	819,699
October 17, 2025	69.7	70.14	70.14	70.48	69.5	2.07M
October 16, 2025	70.48	70.19	70.19	70.82	69.77	1.16M
October 15, 2025	70.85	69.81	69.81	70.91	69.58	1.55M
October 14, 2025	68.69	70.16	70.16	70.27	68.35	2.06M
October 13, 2025	72	70.75	70.75	72.35	70.47	1.66M
October 10, 2025	73.06	70.08	70.08	74.77	69.9	4.21M
October 09, 2025	72.07	71.11	71.11	72.5	70.51	2.05M
October 08, 2025	71.47	71.55	71.55	71.62	70.62	1.73M
October 07, 2025	71.93	71.62	71.62	72.17	70.93	1.04M
October 06, 2025	72.24	71.39	71.39	72.35	71.34	1.8M
October 03, 2025	73.97	73.32	73.32	74	73.13	1.27M
October 02, 2025	75	75.18	75.18	75.23	74.17	1.55M
October 01, 2025	75.11	74.94	74.94	75.68	74.53	2.33M
September 30, 2025	76.91	75.2	75.2	77	75.09	1.9M
September 29, 2025	77.05	76.14	76.14	77.83	76.06	1.38M
September 26, 2025	75	75.92	75.92	76.07	74.81	2.31M
September 25, 2025	76.55	75.71	75.71	76.55	75.37	1.84M
September 24, 2025	77.59	76.55	76.55	78.08	76.51	3.15M
September 23, 2025	77.09	76.71	76.71	77.6	76.6	2.63M
September 22, 2025	77.12	77.82	77.82	78.24	77.12	2.15M
September 19, 2025	78.21	78.52	78.52	78.55	77.25	2.71M
September 18, 2025	76.91	78.15	78.15	78.65	76.91	4.13M
September 17, 2025	77.45	76.79	76.79	77.87	76.17	4.75M
September 16, 2025	75.29	76.58	76.58	77.14	74.92	4.32M
September 15, 2025	73.95	74.12	74.12	74.83	73.86	1.84M
September 12, 2025	74.5	73.87	73.87	74.64	73.45	1.37M
September 11, 2025	73.5	74.83	74.83	74.85	73.27	3.01M
September 10, 2025	72.78	72.5	72.5	73.47	71.78	2.72M

Trip.com Group Limited (TCOM) NASDAQ