Trip.com Group Limited (TCOM) NASDAQ

Currency In USD

TCOM Historical Return

If you invested $1000 in Trip.com Group Limited (TCOM) 10 years ago, it would be worth $824.72 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,365.9, while $1000 invested 1 year ago would be worth $556.7. This corresponds to total returns of -17.53%, 36.59%, -44.33%, respectively, with annualized returns of -1.91%, 6.44%, -44.33%.

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
October 22, 2026	39.2	39.57	39.57	39.82	39.19	2.35M
October 21, 2026	39.5	39.31	39.31	39.88	38.89	2.61M
October 20, 2026	40.2	40.3	40.3	40.62	39.96	2.48M
October 19, 2026	39.9	39.59	39.59	39.96	39.46	1.94M
October 16, 2026	40.27	40.01	40.01	40.44	39.94	3.08M
October 15, 2026	39.59	39.93	39.93	40.16	39.27	3.47M
October 14, 2026	38.76	38.88	38.88	38.97	38.63	4.02M
October 13, 2026	38.98	38.75	38.75	39.19	38.69	1.98M
October 12, 2026	38.42	38.76	38.76	38.79	38.26	1.96M
October 09, 2026	38.78	38.9	38.9	39.2	38.69	2.85M
October 08, 2026	37.62	37.96	37.96	38.04	37.58	2.09M
October 07, 2026	38.39	38.09	38.09	38.48	37.99	1.89M
October 06, 2026	38.33	38.26	38.26	38.45	38.1	2.22M
October 05, 2026	38.41	38.79	38.79	38.84	38.17	3.11M
October 02, 2026	38.27	38.09	38.09	38.49	38.01	2.42M
October 01, 2026	39.19	38.76	38.76	39.53	38.7	2.16M
September 30, 2026	39.01	39.1	39.1	39.24	38.84	3.3M
September 29, 2026	39.13	38.64	38.64	39.16	38.43	4.62M
September 28, 2026	39.72	39.9	39.9	40.2	39.72	2.58M
September 25, 2026	39.55	39.43	39.43	39.73	39.27	2.4M
September 24, 2026	40.02	40.04	40.04	40.25	39.54	4.54M
September 23, 2026	41	40.63	40.63	41.08	40.11	5.06M
September 22, 2026	41.07	40.85	40.85	41.49	40.68	3M
September 21, 2026	41	40.65	40.65	41.13	40.4	3.31M
September 18, 2026	40.61	40.68	40.68	41.11	40.58	3.83M
September 17, 2026	40.79	40.36	40.36	40.83	40.06	3.91M
September 16, 2026	40.93	40.43	40.43	41.08	39.44	7.86M
September 15, 2026	40.04	39.25	39.25	40.14	39.08	5.03M
September 11, 2026	39.01	39.02	39.02	39.27	38.91	3.36M
September 10, 2026	39.21	38.7	38.7	39.4	38.67	4.56M
September 09, 2026	40.33	39.19	39.19	40.36	39	5.21M
September 08, 2026	41.12	40.5	40.5	41.32	40.45	4.46M
September 04, 2026	41.4	41.03	41.03	41.68	40.93	3.04M
September 03, 2026	41.6	41.4	41.4	41.91	40.71	6.73M
September 02, 2026	43.86	43.63	43.63	44.37	43.59	2.32M
September 01, 2026	44.27	43.84	43.84	44.52	43.8	2.03M
August 31, 2026	45.66	44.65	44.65	45.98	44.64	1.88M
August 28, 2026	44.75	45.35	45.35	45.37	44.47	1.79M
August 27, 2026	44.94	44.61	44.61	44.99	44.49	2.05M
August 26, 2026	45.85	45.14	45.14	45.96	45.02	2.37M
August 25, 2026	45.54	45.98	45.98	46.03	45.4	1.15M
August 24, 2026	46.2	46.02	46.02	46.3	45.8	1.73M
August 21, 2026	46.53	46.11	46.11	46.53	45.89	1.51M
August 20, 2026	46.18	46.43	46.43	46.57	45.64	2.12M
August 19, 2026	45.18	46.51	46.51	46.67	45.18	3.34M
August 18, 2026	44.55	44.55	44.55	44.75	44.26	1.94M
August 17, 2026	44.86	44.85	44.85	45.15	44.25	2.1M
August 14, 2026	44.89	44.98	44.98	45.06	44.61	1.2M
August 13, 2026	45.2	45.02	45.02	45.29	44.7	2.4M
August 12, 2026	45.9	45.58	45.58	46.05	45.44	2.9M
August 11, 2026	46.05	46.2	46.2	46.54	45.78	1.54M
August 10, 2026	46.5	47.12	47.12	47.16	46.24	1.45M
August 07, 2026	45.95	46.14	46.14	46.28	45.68	1.49M
August 06, 2026	46	46.24	46.24	46.35	45.81	1.51M
August 05, 2026	47.05	45.96	45.96	47.09	45.9	2.02M
August 04, 2026	46.52	46.84	46.84	47.22	46.21	3.94M
August 03, 2026	46.51	47.3	47.3	47.48	46.35	4.58M
July 31, 2026	46.45	47.01	47.01	47.07	46.39	2.49M
July 30, 2026	46.32	46.48	46.48	46.55	45.47	3.66M
July 29, 2026	46.36	46	46	47.27	45.91	5.89M