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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	64.23	64.86	64.86	64.93	64.17	4.32M
August 18, 2025	63.67	62.95	62.95	64.4	62.75	3.84M
August 15, 2025	62.4	62.37	62.37	62.8	61.9	4.12M
August 14, 2025	61.65	60.31	60.31	62	60.13	3.6M
August 13, 2025	61.75	61.86	61.86	62.28	61.57	5.27M
August 12, 2025	60.35	59.34	59.34	60.38	59.3	4.31M
August 11, 2025	60	59.48	59.48	60.13	59.39	4.23M
August 08, 2025	61.44	58.8	58.8	61.86	58.44	7.01M
August 07, 2025	62.58	62.16	62.16	63.15	61.59	1.86M
August 06, 2025	61.23	61.9	61.9	62.08	61.23	1.51M
August 05, 2025	61.84	61.17	61.17	62.12	61.11	1.11M
August 04, 2025	61.78	62.06	62.06	62.4	61.6	1.2M
August 01, 2025	61.26	60.63	60.63	61.41	59.86	2.2M
July 31, 2025	62.04	61.95	61.95	62.55	61.5	1.86M
July 30, 2025	62.81	61.73	61.73	63.16	61.47	2.51M
July 29, 2025	63.31	63.13	63.13	63.7	62.82	1.7M
July 28, 2025	63.73	63.5	63.5	64.17	63.14	2.27M
July 25, 2025	64.33	64.43	64.43	64.76	63.83	1.2M
July 24, 2025	64.57	64.54	64.54	64.9	64.13	1.49M
July 23, 2025	63.85	64.55	64.55	65.22	63.55	1.95M
July 22, 2025	63	63.3	63.3	63.84	62.44	1.58M
July 21, 2025	63.61	63.37	63.37	64.18	63.19	1.48M
July 18, 2025	63.23	63.61	63.61	63.9	62.79	4.39M
July 17, 2025	63.03	62.32	62.32	63.25	62.26	2.59M
July 16, 2025	63.52	63.03	63.03	64.23	62.94	3.14M
July 15, 2025	61.82	63.09	63.09	63.13	61.25	5.41M
July 14, 2025	61.98	61.66	61.66	62.43	61.55	1.63M
July 11, 2025	62	61.92	61.92	62.74	61.7	1.73M
July 10, 2025	62	61.87	61.87	62.65	61.54	1.82M
July 09, 2025	60.89	61.35	61.35	61.5	60.2	4.1M
July 08, 2025	61.1	60.54	60.54	61.11	60.38	2.3M
July 07, 2025	60.6	61.46	61.46	62.22	60.15	3.61M
July 03, 2025	58.5	58.74	58.74	59.12	58.41	992,100
July 02, 2025	59.09	59.12	59.12	59.35	58.76	1.33M
July 01, 2025	58.5	58.97	58.97	59.16	58.3	2.07M
June 30, 2025	58.17	58.64	58.64	58.97	57.82	1.96M
June 27, 2025	58.52	58.67	58.67	58.8	58.16	874,163
June 26, 2025	59.35	58.7	58.7	59.35	58.58	1.63M
June 25, 2025	58.97	59.37	59.37	59.61	58.81	3.62M
June 24, 2025	57.98	58.89	58.89	59.16	57.84	3.95M
June 23, 2025	56.13	57.61	57.61	57.67	55.83	3.87M
June 20, 2025	56.48	55.85	55.85	56.84	55.7	5.51M
June 18, 2025	58.29	56.54	56.54	58.6	56.37	6.99M
June 17, 2025	60.73	60.67	60.67	61.65	60.5	2.77M

Trip.com Group Limited (TCOM) NASDAQ