5 DAY PERFORMANCE
-3.07%
1 MONTH PERFORMANCE
-1.38%
3 MONTH PERFORMANCE
-17.04%
6 MONTH PERFORMANCE
-28.87%
YEAR-TO-DATE PERFORMANCE
-46.38%
1 YEAR PERFORMANCE
-45.34%
Trip.com Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $38.39 | $38.56 (0.44%) | $38.78 | $38.25 | 1.73 M | $24.38 B |
| 10/28/2026 | $39.19 | $38.57 (-1.58%) | $39.33 | $38.27 | 3.10 M | $24.39 B |
| 10/27/2026 | $39.64 | $39.59 (-0.13%) | $39.65 | $39.33 | 1.28 M | $25.03 B |
| 10/26/2026 | $39.83 | $39.91 (0.2%) | $40.24 | $39.62 | 1.53 M | $25.24 B |
| 10/23/2026 | $40.50 | $39.78 (-1.78%) | $40.69 | $39.77 | 3.55 M | $25.15 B |
| 10/22/2026 | $39.20 | $39.57 (0.94%) | $39.82 | $39.19 | 2.41 M | $25.02 B |
| 10/21/2026 | $39.50 | $39.31 (-0.48%) | $39.88 | $38.89 | 2.61 M | $24.86 B |
| 10/20/2026 | $40.20 | $40.30 (0.25%) | $40.62 | $39.96 | 2.48 M | $25.48 B |
| 10/19/2026 | $39.90 | $39.59 (-0.78%) | $39.96 | $39.46 | 1.94 M | $25.03 B |
| 10/16/2026 | $40.27 | $40.01 (-0.65%) | $40.44 | $39.94 | 3.09 M | $25.30 B |
| 10/15/2026 | $39.59 | $39.93 (0.86%) | $40.16 | $39.27 | 3.49 M | $25.25 B |
| 10/14/2026 | $38.76 | $38.88 (0.31%) | $38.97 | $38.63 | 4.03 M | $24.59 B |
| 10/13/2026 | $38.98 | $38.75 (-0.59%) | $39.19 | $38.69 | 1.99 M | $24.50 B |
| 10/12/2026 | $38.42 | $38.76 (0.88%) | $38.79 | $38.26 | 1.96 M | $24.51 B |
| 10/09/2026 | $38.78 | $38.90 (0.31%) | $39.20 | $38.69 | 2.97 M | $24.60 B |
| 10/08/2026 | $37.62 | $37.96 (0.9%) | $38.04 | $37.58 | 2.10 M | $24.00 B |
| 10/07/2026 | $38.39 | $38.09 (-0.78%) | $38.48 | $37.99 | 2.04 M | $24.09 B |
| 10/06/2026 | $38.33 | $38.26 (-0.18%) | $38.45 | $38.10 | 2.27 M | $24.19 B |
| 10/05/2026 | $38.41 | $38.79 (0.99%) | $38.84 | $38.17 | 3.15 M | $24.53 B |
| 10/02/2026 | $38.27 | $38.09 (-0.47%) | $38.49 | $38.01 | 3.39 M | $24.09 B |
| 10/01/2026 | $39.19 | $38.76 (-1.1%) | $39.53 | $38.70 | 2.83 M | $24.51 B |
| 09/30/2026 | $39.01 | $39.10 (0.23%) | $39.24 | $38.84 | 3.64 M | $24.72 B |
| 09/29/2026 | $39.13 | $38.64 (-1.25%) | $39.16 | $38.43 | 4.63 M | $24.43 B |
| 09/28/2026 | $39.72 | $39.90 (0.45%) | $40.20 | $39.72 | 2.62 M | $25.23 B |
| 09/25/2026 | $39.55 | $39.43 (-0.3%) | $39.73 | $39.27 | 2.50 M | $24.93 B |
| 09/24/2026 | $40.02 | $40.04 (0.05%) | $40.25 | $39.54 | 4.55 M | $25.32 B |
| 09/23/2026 | $41.00 | $40.63 (-0.9%) | $41.08 | $40.11 | 5.37 M | $25.69 B |
| 09/22/2026 | $41.07 | $40.85 (-0.54%) | $41.49 | $40.68 | 3.15 M | $25.83 B |
| 09/21/2026 | $41.00 | $40.65 (-0.85%) | $41.13 | $40.40 | 3.71 M | $25.70 B |
| 09/18/2026 | $40.61 | $40.68 (0.17%) | $41.11 | $40.58 | 3.84 M | $25.72 B |
| 09/17/2026 | $40.79 | $40.36 (-1.05%) | $40.83 | $40.06 | 4.14 M | $25.52 B |
| 09/16/2026 | $40.93 | $40.43 (-1.22%) | $41.08 | $39.44 | 8.12 M | $25.57 B |
| 09/15/2026 | $40.04 | $39.25 (-1.97%) | $40.14 | $39.08 | 6.00 M | $24.82 B |
| 09/14/2026 | $39.71 | $39.08 (-1.59%) | $39.85 | $39.02 | 6.38 M | $24.71 B |
| 09/11/2026 | $39.01 | $39.02 (0.03%) | $39.27 | $38.91 | 4.57 M | $25.32 B |
| 09/10/2026 | $39.21 | $38.70 (-1.3%) | $39.40 | $38.67 | 5.06 M | $25.12 B |
| 09/09/2026 | $40.33 | $39.19 (-2.83%) | $40.36 | $39.00 | 5.32 M | $25.43 B |
| 09/08/2026 | $41.12 | $40.50 (-1.51%) | $41.32 | $40.45 | 4.62 M | $26.28 B |
| 09/04/2026 | $41.40 | $41.03 (-0.89%) | $41.68 | $40.93 | 3.18 M | $26.63 B |
| 09/03/2026 | $41.60 | $41.40 (-0.48%) | $41.91 | $40.71 | 6.88 M | $26.87 B |
| 09/02/2026 | $43.86 | $43.63 (-0.52%) | $44.37 | $43.59 | 2.47 M | $28.32 B |
| 09/01/2026 | $44.27 | $43.84 (-0.97%) | $44.52 | $43.80 | 2.16 M | $28.45 B |
| 08/31/2026 | $45.66 | $44.65 (-2.21%) | $45.98 | $44.64 | 1.97 M | $28.98 B |
| 08/28/2026 | $44.75 | $45.35 (1.34%) | $45.37 | $44.47 | 1.81 M | $29.43 B |
| 08/27/2026 | $44.94 | $44.61 (-0.73%) | $44.99 | $44.49 | 2.18 M | $28.95 B |
| 08/26/2026 | $45.85 | $45.14 (-1.55%) | $45.96 | $45.02 | 2.40 M | $29.30 B |
| 08/25/2026 | $45.54 | $45.98 (0.97%) | $46.03 | $45.40 | 1.18 M | $29.84 B |
| 08/24/2026 | $46.20 | $46.02 (-0.39%) | $46.30 | $45.80 | 1.85 M | $29.87 B |
| 08/21/2026 | $46.53 | $46.11 (-0.9%) | $46.53 | $45.89 | 1.51 M | $29.92 B |
| 08/20/2026 | $46.18 | $46.43 (0.54%) | $46.57 | $45.64 | 2.12 M | $30.13 B |
| 08/19/2026 | $45.18 | $46.51 (2.94%) | $46.67 | $45.18 | 3.34 M | $30.18 B |
| 08/18/2026 | $44.55 | $44.55 (0%) | $44.75 | $44.26 | 1.94 M | $28.91 B |
| 08/17/2026 | $44.86 | $44.85 (-0.02%) | $45.15 | $44.25 | 2.10 M | $29.11 B |
| 08/14/2026 | $44.89 | $44.98 (0.2%) | $45.06 | $44.61 | 1.20 M | $29.19 B |
| 08/13/2026 | $45.20 | $45.02 (-0.4%) | $45.29 | $44.70 | 2.40 M | $29.22 B |
| 08/12/2026 | $45.90 | $45.58 (-0.7%) | $46.05 | $45.44 | 2.94 M | $29.58 B |
| 08/11/2026 | $46.05 | $46.20 (0.33%) | $46.54 | $45.78 | 1.54 M | $29.98 B |
| 08/10/2026 | $46.50 | $47.12 (1.33%) | $47.16 | $46.24 | 1.46 M | $30.58 B |
| 08/07/2026 | $45.95 | $46.14 (0.41%) | $46.28 | $45.68 | 1.49 M | $29.94 B |
| 08/06/2026 | $46.00 | $46.24 (0.52%) | $46.35 | $45.81 | 1.54 M | $30.01 B |
| 08/05/2026 | $47.05 | $45.96 (-2.32%) | $47.09 | $45.90 | 2.02 M | $29.83 B |
| 08/04/2026 | $46.52 | $46.84 (0.69%) | $47.22 | $46.21 | 4.03 M | $30.40 B |
| 08/03/2026 | $46.51 | $47.30 (1.7%) | $47.48 | $46.35 | 4.58 M | $30.70 B |
| 07/31/2026 | $46.45 | $47.01 (1.21%) | $47.07 | $46.39 | 2.50 M | $30.51 B |
| 07/30/2026 | $46.32 | $46.48 (0.35%) | $46.55 | $45.47 | 3.86 M | $30.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
