Trip.com Group Limited (TCOM) NASDAQ

48.47

+0.18(+0.37%)

Updated at June 02 04:00PM

Currency In USD

TCOM Historical Return

If you invested $1000 in Trip.com Group Limited (TCOM) 10 years ago, it would be worth $1,110.68 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,242.5, while $1000 invested 1 year ago would be worth $768.75. This corresponds to total returns of 11.07%, 24.25%, -23.12%, respectively, with annualized returns of 1.05%, 4.44%, -23.12%.

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
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
May 26, 2026	46.65	47.35	47.35	47.78	46.62	4.13M
May 22, 2026	46.5	46.37	46.37	47.49	45.92	5.38M
May 21, 2026	47.87	48.06	48.06	48.14	47.39	3.9M
May 20, 2026	48.5	48.56	48.56	48.57	47.47	4.2M
May 19, 2026	49.58	48.95	48.95	50.18	48.94	3.05M
May 18, 2026	48.99	49.32	49.32	49.66	48.64	3.03M
May 15, 2026	49.63	49.61	49.61	50.22	49.54	2.4M
May 14, 2026	50.88	50.28	50.28	51.19	50.18	2.41M
May 13, 2026	51.74	52.28	52.28	53.35	51.6	2.9M
May 12, 2026	52.1	52.01	52.01	52.2	51.11	3.07M
May 11, 2026	51.27	52.2	52.2	52.71	51.21	3.47M
May 08, 2026	53.31	52.68	52.68	53.75	52.64	2.21M
May 07, 2026	54.36	53.37	53.37	54.49	53.05	2.25M
May 06, 2026	52.8	54.45	54.45	54.5	52.4	2.81M
May 05, 2026	52.44	52.4	52.4	52.84	52.29	1.84M
May 04, 2026	53.35	52.81	52.81	53.43	52.71	2.56M
May 01, 2026	54.46	54.22	54.22	54.46	53.98	1.41M
April 30, 2026	53.87	54.21	54.21	54.42	53.33	2.23M
April 29, 2026	52.79	52.78	52.78	53.08	52.19	2.05M
April 28, 2026	52.76	52.34	52.34	53.23	52.33	2.15M
April 27, 2026	52.55	53.2	53.2	53.27	52.11	3.91M
April 24, 2026	53.14	53.11	53.11	53.14	52.69	1.89M
April 23, 2026	53.14	52.95	52.95	53.16	52.31	2.84M
April 22, 2026	54.18	53.95	53.95	54.34	53.55	3.34M
April 21, 2026	54.97	54.65	54.65	55.14	54.43	3.42M
April 20, 2026	54.1	55.01	55.01	55.04	53.95	2.67M
April 17, 2026	55.58	55.19	55.19	55.7	55.06	2.55M
April 16, 2026	55.03	54.69	54.69	55.25	54.4	4.18M
April 15, 2026	52.94	54.12	54.12	54.38	52.94	4.19M
April 14, 2026	51.21	52.57	52.57	52.67	51.2	2.56M
April 13, 2026	50.81	51.77	51.77	51.82	50.73	1.51M
April 10, 2026	51.51	51.32	51.32	51.8	51.17	1.51M
April 09, 2026	51.38	51.34	51.34	51.5	50.56	1.74M
April 08, 2026	52	51.87	51.87	52.91	51.73	2.9M
April 07, 2026	50.09	50.22	50.22	50.25	49.62	1.45M
April 06, 2026	50.01	50.09	50.09	50.74	49.94	1.32M
April 02, 2026	49.49	50.48	50.48	50.81	49.48	1.37M
April 01, 2026	50.25	49.79	49.79	50.46	49.23	2.1M
March 31, 2026	48.76	49.79	49.79	49.82	48.52	3.14M
March 30, 2026	48.69	49.17	49.17	49.51	48.69	3.21M
March 27, 2026	49.94	48.5	48.49	50.25	48.48	3.97M
March 26, 2026	50.08	50.22	50.22	50.85	49.94	2.16M
March 25, 2026	51.64	51.34	51.34	51.64	50.92	2.14M
March 24, 2026	50.78	51.18	51.18	51.35	50.5	2.57M
March 23, 2026	50.78	51.32	51.32	51.97	50.7	2.49M
March 20, 2026	51.61	51.06	51.06	51.71	51.04	2.11M
March 19, 2026	50.99	51.73	51.73	51.92	50.7	2.13M
March 18, 2026	52.05	51.96	51.96	52.63	51.89	1.42M
March 17, 2026	52.9	52.41	52.41	52.91	52.22	1.15M
March 16, 2026	52.36	52.25	52.25	52.88	52.2	2.13M
March 13, 2026	51.82	51.7	51.72	52.26	51.58	2.57M
March 12, 2026	52.16	51.93	51.93	52.34	51.9	2.31M
March 11, 2026	53.21	52.1	52.1	53.21	51.91	2.16M
March 10, 2026	53.88	53.18	53.18	54.01	52.76	2.71M
March 09, 2026	52.76	53.74	53.74	53.76	51.85	4.28M