Trip.com Group Limited (TCOM) NASDAQ

50.48

+0.69(+1.39%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	48.5	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	51.7	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
March 06, 2026	52.92	54	54	54.24	52.68	5.94M
March 05, 2026	50.47	51.96	51.96	52.02	50.12	4.96M
March 04, 2026	51.55	50.86	50.86	51.56	50.18	2.63M
March 03, 2026	50.45	51.7	51.7	52.09	49.48	5.19M
March 02, 2026	51	51.48	51.48	51.74	50.7	3.93M
February 27, 2026	52.13	52.62	52.62	53	52.11	2.98M
February 26, 2026	52.18	52.27	52.27	52.82	51.56	6.59M
February 25, 2026	53.67	53.66	53.66	53.86	52.59	3.83M
February 24, 2026	52.81	53.77	53.77	54.06	52.33	3.64M
February 23, 2026	54.24	52.93	52.93	54.27	52.7	3.44M
February 20, 2026	53.53	54.57	0	54.65	53.15	3.53M
February 19, 2026	56.24	55.34	0	56.44	55.19	1.77M
February 18, 2026	56.3	56.63	0	56.64	55.98	4.12M
February 17, 2026	54.01	56.12	0	56.45	53.69	3.57M
February 13, 2026	53.52	54.43	0	54.48	53.3	4.33M
February 12, 2026	56	54.46	0	56.05	54.33	6.62M
February 11, 2026	57.37	57.94	0	57.97	56.52	4.05M
February 10, 2026	57.49	57.5	0	57.94	57.23	5.01M
February 09, 2026	58.4	58.58	0	59.04	58.1	3.92M
February 06, 2026	57.6	59.4	0	59.51	57.6	2.96M
February 05, 2026	57.29	57.35	0	58.17	56.95	3.66M
February 04, 2026	58.53	57.39	0	58.64	57.06	10.22M
February 03, 2026	61.73	60.48	0	62.01	60.2	3.71M
February 02, 2026	60.98	62.01	0	62.04	60.91	2.37M
January 30, 2026	61.92	61.37	0	61.99	60.72	2.77M
January 29, 2026	61.95	62.02	0	62.54	61.35	4.83M
January 28, 2026	62.72	62.4	0	63.13	62.11	4.36M
January 27, 2026	64.11	62.44	0	64.24	62.4	4.35M
January 26, 2026	62.76	63.97	0	63.99	62.76	3.7M
January 23, 2026	62.13	62.88	0	63.17	62.13	3.45M
January 22, 2026	61.95	62.1	0	62.6	61.64	5.66M
January 21, 2026	62.47	62.1	0	62.96	61.83	3.7M
January 20, 2026	61.32	60.47	0	61.96	60.14	6.6M
January 16, 2026	60.48	61.77	0	62.92	60.2	8.41M
January 15, 2026	60.98	61.3	0	62.29	60.71	9.37M
January 14, 2026	63.03	62.78	0	65	61.33	34.05M
January 13, 2026	78.12	75.68	0	78.47	75.44	2.35M
January 12, 2026	77.41	78.96	0	78.99	77.34	1.9M
January 09, 2026	76.75	75.66	0	76.81	75.52	907,109
January 08, 2026	76.65	76.82	0	77.65	76.65	1.24M
January 07, 2026	76.49	76.16	0	76.82	75.75	1.09M