Trip.com Group LimitedTCOMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $60.98 | $62.29 | $60.71 | $61.30 | 9.36M |
| 1/14/2026 | $63.03 | $65.00 | $61.33 | $62.78 | 34.05M |
| 1/13/2026 | $78.12 | $78.47 | $75.44 | $75.68 | 2.35M |
| 1/12/2026 | $77.41 | $78.99 | $77.34 | $78.96 | 1.90M |
| 1/9/2026 | $76.75 | $76.81 | $75.52 | $75.66 | 907,109 |
| 1/8/2026 | $76.65 | $77.65 | $76.65 | $76.82 | 1.24M |
| 1/7/2026 | $76.49 | $76.82 | $75.75 | $76.16 | 1.09M |
| 1/6/2026 | $77.06 | $77.61 | $76.06 | $76.10 | 1.97M |
| 1/5/2026 | $74.11 | $75.76 | $73.81 | $75.15 | 1.31M |
| 1/2/2026 | $74.10 | $74.80 | $73.92 | $74.49 | 1.40M |
| 12/31/2025 | $71.61 | $72.13 | $71.50 | $71.91 | 1.05M |
| 12/30/2025 | $73.00 | $73.48 | $72.32 | $72.32 | 843,202 |
| 12/29/2025 | $72.17 | $72.65 | $72.05 | $72.61 | 614,683 |
| 12/26/2025 | $72.31 | $72.53 | $72.15 | $72.50 | 376,400 |
| 12/24/2025 | $72.48 | $72.96 | $72.17 | $72.24 | 789,900 |
| 12/23/2025 | $73.39 | $73.46 | $72.30 | $72.48 | 1.20M |
| 12/22/2025 | $73.50 | $74.30 | $73.41 | $73.76 | 1.90M |
| 12/19/2025 | $71.77 | $72.88 | $71.29 | $72.22 | 1.57M |
| 12/18/2025 | $71.91 | $72.29 | $71.24 | $71.25 | 1.04M |
| 12/17/2025 | $72.00 | $73.20 | $71.69 | $71.85 | 3.24M |
| 12/16/2025 | $71.01 | $71.39 | $70.67 | $70.89 | 1.01M |
| 12/15/2025 | $71.00 | $72.07 | $70.72 | $71.39 | 1.50M |
| 12/12/2025 | $70.56 | $70.97 | $70.11 | $70.80 | 1.76M |
| 12/11/2025 | $70.08 | $70.47 | $69.86 | $70.13 | 1.78M |
| 12/10/2025 | $70.20 | $70.99 | $70.13 | $70.83 | 1.33M |
| 12/9/2025 | $69.46 | $70.20 | $69.18 | $70.12 | 3.20M |
| 12/8/2025 | $70.59 | $70.69 | $69.74 | $70.15 | 2.46M |
| 12/5/2025 | $70.99 | $72.08 | $70.62 | $71.75 | 1.24M |
| 12/4/2025 | $71.36 | $71.99 | $70.98 | $71.12 | 904,430 |
| 12/3/2025 | $68.85 | $70.77 | $68.83 | $70.72 | 1.93M |
| 12/2/2025 | $70.00 | $70.45 | $69.80 | $70.19 | 1.73M |
| 12/1/2025 | $69.85 | $70.55 | $69.50 | $70.28 | 1.92M |
| 11/28/2025 | $69.00 | $70.10 | $69.00 | $69.92 | 1.98M |
| 11/26/2025 | $69.38 | $70.18 | $69.36 | $69.72 | 2.12M |
| 11/25/2025 | $70.65 | $70.89 | $70.02 | $70.30 | 1.65M |
| 11/24/2025 | $70.00 | $70.64 | $69.51 | $70.19 | 3.36M |
| 11/21/2025 | $68.65 | $70.11 | $68.65 | $69.85 | 4.09M |
| 11/20/2025 | $71.25 | $71.73 | $69.77 | $69.81 | 3.31M |
| 11/19/2025 | $73.30 | $73.44 | $72.08 | $72.45 | 2.62M |
| 11/18/2025 | $70.96 | $73.50 | $70.76 | $72.44 | 2.79M |
| 11/17/2025 | $71.50 | $72.45 | $70.20 | $70.89 | 1.72M |
| 11/14/2025 | $72.99 | $73.64 | $71.99 | $72.03 | 2.04M |
| 11/13/2025 | $74.36 | $75.52 | $74.25 | $74.52 | 2.24M |
| 11/12/2025 | $73.84 | $74.61 | $73.03 | $74.59 | 1.43M |
| 11/11/2025 | $73.15 | $74.22 | $72.46 | $73.87 | 1.44M |
| 11/10/2025 | $72.85 | $74.07 | $72.52 | $73.61 | 2.59M |
| 11/7/2025 | $69.77 | $70.28 | $69.24 | $70.27 | 1.59M |
| 11/6/2025 | $71.29 | $71.31 | $69.71 | $69.99 | 1.40M |
| 11/5/2025 | $69.42 | $70.77 | $69.42 | $70.49 | 1.08M |
| 11/4/2025 | $70.71 | $70.77 | $69.65 | $70.03 | 1.24M |
| 11/3/2025 | $71.30 | $71.71 | $70.70 | $71.50 | 737,844 |
| 10/31/2025 | $70.17 | $70.82 | $69.79 | $70.65 | 710,751 |
| 10/30/2025 | $70.65 | $71.40 | $70.40 | $70.55 | 1.31M |
| 10/29/2025 | $72.73 | $73.42 | $72.34 | $72.47 | 1.11M |
| 10/28/2025 | $73.26 | $73.45 | $72.11 | $72.36 | 1.27M |
| 10/27/2025 | $73.74 | $74.08 | $73.18 | $73.67 | 1.12M |
| 10/24/2025 | $72.29 | $73.17 | $72.29 | $72.79 | 1.01M |
| 10/23/2025 | $71.00 | $71.59 | $70.38 | $71.08 | 978,500 |
| 10/22/2025 | $70.30 | $71.60 | $70.30 | $70.77 | 957,100 |
| 10/21/2025 | $71.11 | $71.69 | $70.90 | $71.35 | 1.90M |
| 10/20/2025 | $70.84 | $71.77 | $70.55 | $71.38 | 819,699 |