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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	72	72.4	72.4	72.51	71.86	2.8M
September 08, 2025	73	73.02	73.02	73.05	71.95	2.51M
September 05, 2025	73.15	72.79	72.79	73.75	72.57	4.16M
September 04, 2025	71.35	72.99	72.99	73	71.08	3.73M
September 03, 2025	71.08	71.23	71.23	71.76	70.65	2.87M
September 02, 2025	72.11	71.59	71.59	72.32	70.78	4.39M
August 29, 2025	74.99	73.75	73.75	75.69	73.5	4.25M
August 28, 2025	70.19	75.03	75.03	75.35	69.67	8.97M
August 27, 2025	64.62	65.29	65.29	65.4	63.94	2.92M
August 26, 2025	65.78	64.93	64.93	65.98	64.85	2.17M
August 25, 2025	65.68	65.93	65.93	66.5	65.5	2.6M
August 22, 2025	64.21	64.92	64.92	64.95	63.72	2.9M
August 21, 2025	63.28	63.62	63.62	64.14	63.28	1.98M
August 20, 2025	63.6	63.18	63.18	63.71	62.66	2.38M

Trip.com Group Limited (TCOM) NASDAQ