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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Trip.com Group Limited (TCOM) NASDAQ