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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.53	54.57	54.57	54.65	53.15	3.53M
February 19, 2026	56.24	55.34	55.34	56.44	55.19	1.77M
February 18, 2026	56.3	56.63	56.63	56.64	55.98	4.12M
February 17, 2026	54.01	56.12	56.12	56.45	53.69	3.5M
February 13, 2026	53.52	54.43	54.43	54.48	53.3	4.33M
February 12, 2026	56	54.46	54.46	56.05	54.33	6.59M
February 11, 2026	57.37	57.94	57.94	57.97	56.52	4.05M
February 10, 2026	57.49	57.5	57.5	57.94	57.23	5.01M
February 09, 2026	58.4	58.58	58.58	59.04	58.1	3.92M
February 06, 2026	57.6	59.4	59.4	59.51	57.6	2.96M
February 05, 2026	57.29	57.35	57.35	58.17	56.95	3.66M
February 04, 2026	58.53	57.39	57.39	58.64	57.06	10.03M
February 03, 2026	61.65	60.48	60.48	62.01	60.2	3.58M
February 02, 2026	60.98	62.01	62.01	62.04	60.91	2.37M
January 30, 2026	61.92	61.37	61.37	61.99	60.72	2.77M
January 29, 2026	62	62.02	62.02	62.54	61.35	4.73M
January 28, 2026	62.72	62.4	62.4	63.13	62.11	4.25M
January 27, 2026	64.11	62.44	62.44	64.24	62.4	4.31M
January 26, 2026	62.76	63.97	63.97	63.99	62.76	3.7M
January 23, 2026	62.13	62.88	62.88	63.17	62.11	3.25M
January 22, 2026	62.07	62.1	62.1	62.6	61.64	5.35M
January 21, 2026	62.47	62.1	62.1	62.96	61.83	3.7M
January 20, 2026	61.3	60.47	60.47	61.96	60.15	6.44M
January 16, 2026	60.48	61.77	61.77	62.92	60.2	8.39M
January 15, 2026	61.02	61.3	61.3	62.29	60.71	9.32M
January 14, 2026	63.03	62.78	62.78	65	61.33	34.05M
January 13, 2026	78.12	75.68	75.68	78.47	75.44	2.35M
January 12, 2026	77.41	78.96	78.96	78.99	77.34	1.9M
January 09, 2026	76.75	75.66	75.66	76.81	75.52	907,109
January 08, 2026	76.65	76.82	76.82	77.65	76.65	1.24M
January 07, 2026	76.49	76.16	76.16	76.82	75.75	1.09M
January 06, 2026	77.06	76.1	76.1	77.61	76.06	1.97M
January 05, 2026	74.11	75.15	75.15	75.76	73.81	1.31M
January 02, 2026	74.1	74.49	74.49	74.8	73.92	1.4M
December 31, 2025	71.61	71.91	71.91	72.13	71.5	1.05M
December 30, 2025	73	72.32	72.32	73.48	72.32	843,202
December 29, 2025	72.17	72.61	72.61	72.65	72.05	614,683
December 26, 2025	72.31	72.5	72.5	72.53	72.15	376,389
December 24, 2025	72.48	72.24	72.24	72.96	72.17	789,900
December 23, 2025	73.39	72.48	72.48	73.46	72.3	1.2M
December 22, 2025	73.5	73.76	73.76	74.3	73.41	1.9M
December 19, 2025	71.77	72.22	72.22	72.88	71.29	1.57M
December 18, 2025	71.91	71.25	71.25	72.29	71.24	1.04M
December 17, 2025	72	71.85	71.85	73.2	71.69	3.24M
December 16, 2025	71.01	70.89	70.89	71.39	70.67	1.01M
December 15, 2025	71	71.39	71.39	72.07	70.72	1.5M
December 12, 2025	70.56	70.8	70.8	70.97	70.11	1.76M
December 11, 2025	70.08	70.13	70.13	70.47	69.86	1.78M
December 10, 2025	70.2	70.83	70.83	70.99	70.13	1.33M
December 09, 2025	69.43	70.12	70.12	70.2	69.18	2.84M
December 08, 2025	70.59	70.15	70.15	70.69	69.74	2.46M
December 05, 2025	70.99	71.75	71.75	72.08	70.62	1.24M
December 04, 2025	71.36	71.12	71.12	71.99	70.98	904,430
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

Trip.com Group Limited (TCOM) NASDAQ