NASDAQ : TCOM
Trip.com Group Limited — Price history
Consumer Discretionary · Travel Services · Singapore
Last price 39.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 24.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trip.com Group Limited (TCOM) closed at 39.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 39.5 | 40.04 | 39.47 | 39.59 | 3,714,895 | +2.67% |
| 2026-10-29 | 38.39 | 38.785 | 38.25 | 38.56 | 1,733,724 | -0.03% |
| 2026-10-28 | 39.19 | 39.33 | 38.265 | 38.57 | 3,095,294 | -2.58% |
| 2026-10-27 | 39.64 | 39.65 | 39.325 | 39.59 | 1,277,025 | -0.80% |
| 2026-10-26 | 39.83 | 40.24 | 39.62 | 39.91 | 1,528,076 | +0.33% |
| 2026-10-23 | 40.5 | 40.69 | 39.77 | 39.78 | 3,547,726 | +0.53% |
| 2026-10-22 | 39.2 | 39.82 | 39.185 | 39.57 | 2,414,211 | +0.66% |
| 2026-10-21 | 39.5 | 39.88 | 38.885 | 39.31 | 2,613,882 | -2.46% |
| 2026-10-20 | 40.2 | 40.62 | 39.96 | 40.3 | 2,482,613 | +1.79% |
| 2026-10-19 | 39.9 | 39.955 | 39.46 | 39.59 | 1,941,217 | -1.05% |
| 2026-10-16 | 40.27 | 40.44 | 39.94 | 40.01 | 3,092,620 | +0.20% |
| 2026-10-15 | 39.59 | 40.16 | 39.265 | 39.93 | 3,485,740 | +2.70% |
| 2026-10-14 | 38.76 | 38.965 | 38.63 | 38.88 | 4,028,066 | +0.34% |
| 2026-10-13 | 38.98 | 39.189 | 38.69 | 38.75 | 1,986,592 | -0.03% |
| 2026-10-12 | 38.42 | 38.79 | 38.26 | 38.76 | 1,964,135 | -0.36% |
| 2026-10-09 | 38.78 | 39.2 | 38.69 | 38.9 | 2,968,202 | +2.48% |
| 2026-10-08 | 37.62 | 38.04 | 37.58 | 37.96 | 2,102,334 | -0.34% |
| 2026-10-07 | 38.39 | 38.48 | 37.99 | 38.09 | 2,040,044 | -0.44% |
| 2026-10-06 | 38.33 | 38.445 | 38.1 | 38.26 | 2,274,121 | -1.37% |
| 2026-10-05 | 38.41 | 38.84 | 38.17 | 38.79 | 3,147,266 | +1.84% |
| 2026-10-02 | 38.27 | 38.49 | 38.005 | 38.09 | 3,389,402 | -1.73% |
| 2026-10-01 | 39.19 | 39.53 | 38.695 | 38.76 | 2,831,340 | -0.87% |
| 2026-09-30 | 39.01 | 39.235 | 38.84 | 39.1 | 3,636,384 | +1.19% |
| 2026-09-29 | 39.13 | 39.155 | 38.43 | 38.64 | 4,627,338 | -3.16% |
| 2026-09-28 | 39.72 | 40.195 | 39.72 | 39.9 | 2,617,516 | +1.19% |
| 2026-09-25 | 39.55 | 39.73 | 39.265 | 39.43 | 2,498,405 | -1.52% |
| 2026-09-24 | 40.015 | 40.25 | 39.54 | 40.04 | 4,548,163 | -1.45% |
| 2026-09-23 | 41 | 41.08 | 40.11 | 40.63 | 5,373,450 | -0.54% |
| 2026-09-22 | 41.065 | 41.49 | 40.68 | 40.85 | 3,145,128 | +0.49% |
| 2026-09-21 | 41 | 41.13 | 40.395 | 40.65 | 3,712,685 | -0.07% |
| 2026-09-18 | 40.61 | 41.11 | 40.58 | 40.68 | 3,842,060 | +0.79% |
| 2026-09-17 | 40.79 | 40.83 | 40.06 | 40.36 | 4,139,795 | -0.17% |
| 2026-09-16 | 40.93 | 41.08 | 39.44 | 40.43 | 8,117,618 | +3.01% |
| 2026-09-15 | 40.04 | 40.143 | 39.085 | 39.25 | 6,001,339 | +0.44% |
| 2026-09-14 | 39.71 | 39.85 | 39.015 | 39.08 | 6,376,637 | +0.15% |
| 2026-09-11 | 39.005 | 39.27 | 38.91 | 39.02 | 4,566,861 | +0.83% |
| 2026-09-10 | 39.21 | 39.4 | 38.665 | 38.7 | 5,059,637 | -1.25% |
| 2026-09-09 | 40.33 | 40.36 | 39 | 39.19 | 5,323,961 | -3.23% |
| 2026-09-08 | 41.12 | 41.32 | 40.45 | 40.5 | 4,617,441 | -1.29% |
| 2026-09-04 | 41.4 | 41.68 | 40.93 | 41.03 | 3,176,847 | -0.89% |
| 2026-09-03 | 41.6 | 41.91 | 40.71 | 41.4 | 6,878,342 | -5.11% |
| 2026-09-02 | 43.86 | 44.365 | 43.59 | 43.63 | 2,470,874 | -0.48% |
| 2026-09-01 | 44.27 | 44.52 | 43.8 | 43.84 | 2,160,482 | -1.81% |
| 2026-08-31 | 45.66 | 45.98 | 44.64 | 44.65 | 1,970,311 | -1.54% |
| 2026-08-28 | 44.75 | 45.37 | 44.47 | 45.35 | 1,807,166 | +1.66% |
| 2026-08-27 | 44.94 | 44.99 | 44.49 | 44.61 | 2,182,297 | -1.17% |
| 2026-08-26 | 45.85 | 45.96 | 45.02 | 45.14 | 2,398,980 | -1.83% |
| 2026-08-25 | 45.54 | 46.03 | 45.4 | 45.98 | 1,183,286 | -0.09% |
| 2026-08-24 | 46.2 | 46.295 | 45.8 | 46.02 | 1,847,980 | -0.20% |
| 2026-08-21 | 46.53 | 46.53 | 45.89 | 46.11 | 1,513,776 | -0.69% |
| 2026-08-20 | 46.18 | 46.572 | 45.64 | 46.43 | 2,118,694 | -0.17% |
| 2026-08-19 | 45.175 | 46.665 | 45.175 | 46.51 | 3,336,192 | +4.40% |
| 2026-08-18 | 44.55 | 44.75 | 44.255 | 44.55 | 1,940,858 | -0.67% |
| 2026-08-17 | 44.86 | 45.15 | 44.25 | 44.85 | 2,101,006 | -0.29% |
| 2026-08-14 | 44.89 | 45.06 | 44.61 | 44.98 | 1,196,352 | -0.09% |
| 2026-08-13 | 45.195 | 45.29 | 44.7 | 45.02 | 2,398,396 | -1.23% |
| 2026-08-12 | 45.9 | 46.05 | 45.44 | 45.58 | 2,935,244 | -1.34% |
| 2026-08-11 | 46.05 | 46.54 | 45.78 | 46.2 | 1,537,041 | -1.95% |
| 2026-08-10 | 46.5 | 47.16 | 46.235 | 47.12 | 1,456,634 | +2.12% |
| 2026-08-07 | 45.95 | 46.28 | 45.68 | 46.14 | 1,494,994 | -0.22% |
| 2026-08-06 | 46 | 46.35 | 45.81 | 46.24 | 1,536,562 | +0.61% |
| 2026-08-05 | 47.05 | 47.09 | 45.9 | 45.96 | 2,023,077 | -1.88% |
| 2026-08-04 | 46.52 | 47.22 | 46.21 | 46.84 | 4,034,131 | -0.97% |
| 2026-08-03 | 46.51 | 47.48 | 46.35 | 47.3 | 4,581,671 | +0.62% |
| 2026-07-31 | 46.45 | 47.07 | 46.39 | 47.01 | 2,500,827 | +1.14% |
| 2026-07-30 | 46.32 | 46.545 | 45.47 | 46.48 | 3,857,808 | +1.04% |
| 2026-07-29 | 46.36 | 47.27 | 45.91 | 46 | 5,894,564 | +1.52% |
| 2026-07-28 | 44.5 | 45.76 | 44.215 | 45.31 | 4,089,724 | +1.21% |
| 2026-07-27 | 45.4 | 45.61 | 44.11 | 44.77 | 6,316,430 | +2.59% |
| 2026-07-24 | 43.4 | 44.06 | 43.366 | 43.64 | 2,186,715 | +1.44% |
| 2026-07-23 | 43.51 | 43.78 | 42.76 | 43.02 | 2,686,839 | +1.03% |
| 2026-07-22 | 43.475 | 43.475 | 42.5 | 42.58 | 2,423,874 | -2.45% |
| 2026-07-21 | 44.01 | 44.15 | 43.54 | 43.65 | 1,887,535 | -1.22% |
| 2026-07-20 | 44.78 | 44.94 | 43.33 | 44.19 | 4,183,823 | +4.10% |
| 2026-07-17 | 42.92 | 43.54 | 42.125 | 42.45 | 3,965,240 | -2.97% |
| 2026-07-16 | 44.1 | 44.22 | 43.51 | 43.75 | 3,034,304 | +2.05% |
| 2026-07-15 | 42.7 | 43.55 | 42.6 | 42.87 | 2,056,761 | +1.08% |
| 2026-07-14 | 42.4 | 42.85 | 42.3 | 42.41 | 2,133,810 | +0.12% |
| 2026-07-13 | 42.78 | 42.99 | 42.17 | 42.36 | 1,563,370 | -1.03% |
| 2026-07-10 | 42.08 | 42.9 | 41.63 | 42.8 | 3,105,405 | +3.31% |
| 2026-07-09 | 41.05 | 41.49 | 41.05 | 41.43 | 2,059,542 | +0.12% |
| 2026-07-08 | 41.62 | 42.17 | 41.32 | 41.38 | 2,538,553 | +1.40% |
| 2026-07-07 | 41.39 | 41.605 | 40.46 | 40.81 | 3,249,326 | -0.41% |
| 2026-07-06 | 40.99 | 41.585 | 40.48 | 40.98 | 2,598,095 | -0.05% |
| 2026-07-02 | 40.36 | 41.15 | 40.27 | 41 | 3,615,958 | -0.19% |
| 2026-07-01 | 39.82 | 41.565 | 39.79 | 41.08 | 2,712,309 | +3.11% |
| 2026-06-30 | 39.96 | 40 | 39.32 | 39.84 | 3,434,203 | -0.30% |
| 2026-06-29 | 41.18 | 41.24 | 39.9 | 39.96 | 5,018,506 | -2.27% |
| 2026-06-26 | 39.325 | 41.07 | 39.025 | 40.89 | 6,730,516 | +0.99% |
| 2026-06-25 | 40.155 | 40.62 | 38.04 | 40.49 | 14,382,849 | -12.55% |
| 2026-06-24 | 45.34 | 46.56 | 45.295 | 46.3 | 2,924,396 | +1.76% |
| 2026-06-23 | 45.49 | 45.59 | 44.63 | 45.5 | 3,453,840 | -1.98% |
| 2026-06-22 | 44.935 | 46.8 | 44.935 | 46.42 | 4,277,615 | +2.93% |
| 2026-06-18 | 45.95 | 46.27 | 45 | 45.1 | 5,591,118 | -3.48% |
| 2026-06-17 | 46.665 | 47.55 | 46.54 | 46.725 | 2,502,024 | +1.07% |
| 2026-06-16 | 46.84 | 47.12 | 45.88 | 46.23 | 3,429,220 | -2.47% |
| 2026-06-15 | 47.02 | 47.68 | 47.01 | 47.4 | 2,177,159 | +2.00% |
| 2026-06-12 | 47.44 | 47.555 | 46.4 | 46.47 | 2,091,002 | -1.94% |
| 2026-06-11 | 46.94 | 47.56 | 46.61 | 47.39 | 2,812,747 | -1.21% |
| 2026-06-10 | 48.13 | 48.83 | 47.65 | 47.97 | 2,679,966 | +1.98% |
| 2026-06-09 | 47.46 | 47.69 | 46.92 | 47.04 | 2,583,467 | -0.36% |
| 2026-06-08 | 47.7 | 47.91 | 47.04 | 47.21 | 2,384,932 | -1.01% |
| 2026-06-05 | 48 | 48.08 | 47.21 | 47.69 | 3,656,840 | -0.77% |
| 2026-06-04 | 48.31 | 49.23 | 47.96 | 48.06 | 2,035,609 | +0.25% |
| 2026-06-03 | 47.71 | 48.02 | 47.37 | 47.94 | 2,451,080 | -1.09% |
| 2026-06-02 | 49.145 | 49.34 | 48.43 | 48.47 | 2,409,676 | +0.37% |
| 2026-06-01 | 48 | 48.49 | 47.91 | 48.29 | 3,080,199 | +1.81% |
| 2026-05-29 | 47.02 | 48.225 | 46.72 | 47.43 | 3,091,089 | +0.74% |
| 2026-05-28 | 46.58 | 47.54 | 46.3 | 47.08 | 2,891,946 | -1.53% |
| 2026-05-27 | 47.12 | 48.04 | 46.99 | 47.81 | 2,587,337 | +0.97% |
| 2026-05-26 | 46.65 | 47.775 | 46.62 | 47.35 | 4,166,996 | +2.11% |
| 2026-05-22 | 46.5 | 47.49 | 45.92 | 46.37 | 5,393,993 | -3.52% |
| 2026-05-21 | 47.87 | 48.14 | 47.391 | 48.06 | 3,907,645 | -1.03% |
| 2026-05-20 | 48.5 | 48.57 | 47.47 | 48.56 | 4,227,650 | -0.80% |
| 2026-05-19 | 49.58 | 50.18 | 48.94 | 48.95 | 3,058,579 | -0.75% |
| 2026-05-18 | 48.993 | 49.66 | 48.64 | 49.32 | 3,059,866 | -0.58% |
| 2026-05-15 | 49.63 | 50.22 | 49.54 | 49.61 | 2,419,707 | -1.33% |
| 2026-05-14 | 50.88 | 51.19 | 50.18 | 50.28 | 2,413,358 | -3.83% |
| 2026-05-13 | 51.91 | 53.365 | 51.6 | 52.28 | 2,901,800 | +0.52% |
| 2026-05-12 | 51.9 | 52.2 | 51.11 | 52.01 | 3,070,853 | -0.36% |