-
5 DAY PERFORMANCE
+9.55% -
1 MONTH PERFORMANCE
+7.72% -
3 MONTH PERFORMANCE
+51.59% -
6 MONTH PERFORMANCE
+16.73% -
YEAR-TO-DATE PERFORMANCE
+80.98% -
1 YEAR PERFORMANCE
+98.81%
Trip.com Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $64.24 | $65.17 (1.45%) | $65.58 | $64.08 | 2.86 M | $44.85 B |
| 11/20/2024 | $64.00 | $64.79 (1.23%) | $65.38 | $63.92 | 4.49 M | $44.59 B |
| 11/19/2024 | $63.90 | $62.74 (-1.82%) | $64.03 | $61.64 | 5.74 M | $43.17 B |
| 11/18/2024 | $60.92 | $61.32 (0.66%) | $61.68 | $60.39 | 3.93 M | $42.20 B |
| 11/15/2024 | $59.93 | $59.49 (-0.73%) | $59.93 | $59.05 | 2.74 M | $40.94 B |
| 11/14/2024 | $60.96 | $59.93 (-1.69%) | $61.00 | $59.55 | 3.66 M | $41.24 B |
| 11/13/2024 | $62.70 | $62.08 (-0.99%) | $62.87 | $61.32 | 3.17 M | $42.72 B |
| 11/12/2024 | $64.38 | $64.02 (-0.56%) | $64.74 | $63.33 | 3.31 M | $44.06 B |
| 11/11/2024 | $66.30 | $66.68 (0.57%) | $66.72 | $65.35 | 2.17 M | $45.89 B |
| 11/08/2024 | $65.44 | $65.48 (0.06%) | $67.37 | $65.29 | 3.13 M | $42.95 B |
| 11/07/2024 | $67.73 | $68.43 (1.03%) | $69.27 | $67.52 | 3.77 M | $44.88 B |
| 11/06/2024 | $67.19 | $67.06 (-0.19%) | $67.60 | $65.71 | 2.74 M | $43.98 B |
| 11/05/2024 | $68.34 | $68.42 (0.12%) | $68.59 | $66.96 | 3.93 M | $44.87 B |
| 11/04/2024 | $66.92 | $67.24 (0.48%) | $69.44 | $66.92 | 3.16 M | $44.10 B |
| 11/01/2024 | $64.36 | $65.19 (1.29%) | $65.43 | $64.15 | 2.99 M | $42.76 B |
| 10/31/2024 | $64.76 | $64.40 (-0.56%) | $65.00 | $63.90 | 2.60 M | $42.24 B |
| 10/30/2024 | $64.00 | $65.06 (1.66%) | $65.35 | $63.41 | 3.76 M | $42.67 B |
| 10/29/2024 | $65.50 | $64.89 (-0.93%) | $65.74 | $64.83 | 5.65 M | $42.56 B |
| 10/28/2024 | $62.91 | $65.07 (3.43%) | $65.57 | $62.77 | 3.78 M | $42.68 B |
| 10/25/2024 | $62.07 | $61.85 (-0.35%) | $62.20 | $61.47 | 1.77 M | $40.56 B |
| 10/24/2024 | $61.60 | $62.06 (0.75%) | $62.10 | $61.17 | 2.14 M | $40.70 B |
| 10/23/2024 | $60.93 | $61.44 (0.84%) | $61.83 | $60.85 | 3.05 M | $40.30 B |
| 10/22/2024 | $60.30 | $60.53 (0.38%) | $61.83 | $60.13 | 2.51 M | $39.70 B |
| 10/21/2024 | $60.35 | $60.50 (0.25%) | $60.65 | $59.80 | 1.53 M | $39.68 B |
| 10/18/2024 | $62.51 | $61.25 (-2.02%) | $62.64 | $60.76 | 4.24 M | $40.17 B |
| 10/17/2024 | $58.14 | $58.00 (-0.24%) | $58.45 | $57.55 | 3.24 M | $38.04 B |
| 10/16/2024 | $58.48 | $59.45 (1.66%) | $60.01 | $58.19 | 3.00 M | $38.99 B |
| 10/15/2024 | $61.00 | $58.02 (-4.89%) | $61.33 | $57.81 | 8.59 M | $38.05 B |
| 10/14/2024 | $64.07 | $63.64 (-0.67%) | $65.25 | $63.51 | 2.83 M | $41.74 B |
| 10/11/2024 | $62.70 | $65.03 (3.72%) | $65.39 | $62.48 | 3.74 M | $42.65 B |
| 10/10/2024 | $64.90 | $63.82 (-1.66%) | $65.61 | $63.73 | 5.89 M | $41.86 B |
| 10/09/2024 | $60.05 | $62.39 (3.9%) | $63.02 | $59.87 | 9.80 M | $40.92 B |
| 10/08/2024 | $62.72 | $61.48 (-1.98%) | $63.98 | $61.30 | 10.42 M | $40.32 B |
| 10/07/2024 | $69.12 | $68.35 (-1.11%) | $69.31 | $66.61 | 6.15 M | $44.83 B |
| 10/04/2024 | $69.42 | $68.43 (-1.43%) | $69.67 | $67.81 | 8.15 M | $44.88 B |
| 10/03/2024 | $63.66 | $64.63 (1.52%) | $65.73 | $63.58 | 5.54 M | $42.39 B |
| 10/02/2024 | $65.55 | $66.92 (2.09%) | $67.02 | $64.03 | 9.46 M | $43.89 B |
| 10/01/2024 | $59.79 | $62.51 (4.55%) | $62.53 | $59.53 | 7.27 M | $41.00 B |
| 09/30/2024 | $63.70 | $59.43 (-6.7%) | $63.87 | $59.15 | 15.44 M | $38.98 B |
| 09/27/2024 | $58.02 | $61.32 (5.69%) | $61.66 | $57.71 | 15.39 M | $40.22 B |
| 09/26/2024 | $54.80 | $56.68 (3.43%) | $56.99 | $54.35 | 20.83 M | $37.17 B |
| 09/25/2024 | $50.93 | $51.08 (0.29%) | $51.57 | $50.42 | 16.87 M | $33.50 B |
| 09/24/2024 | $51.45 | $53.06 (3.13%) | $53.09 | $50.89 | 8.36 M | $34.80 B |
| 09/23/2024 | $49.15 | $49.09 (-0.12%) | $49.72 | $49.01 | 4.50 M | $32.20 B |
| 09/20/2024 | $48.56 | $48.66 (0.21%) | $48.98 | $48.43 | 3.71 M | $31.91 B |
| 09/19/2024 | $47.90 | $47.44 (-0.96%) | $48.57 | $47.04 | 2.97 M | $31.11 B |
| 09/18/2024 | $46.56 | $46.70 (0.3%) | $46.83 | $46.20 | 2.57 M | $30.63 B |
| 09/17/2024 | $46.99 | $46.65 (-0.72%) | $47.39 | $46.57 | 1.62 M | $30.60 B |
| 09/16/2024 | $47.15 | $46.79 (-0.76%) | $47.64 | $46.77 | 2.55 M | $30.69 B |
| 09/13/2024 | $47.15 | $47.29 (0.3%) | $47.34 | $47.01 | 1.44 M | $31.02 B |
| 09/12/2024 | $47.28 | $47.10 (-0.38%) | $47.28 | $46.48 | 3.00 M | $30.89 B |
| 09/11/2024 | $47.26 | $47.28 (0.04%) | $47.52 | $46.88 | 2.86 M | $31.01 B |
| 09/10/2024 | $47.51 | $47.07 (-0.93%) | $47.64 | $46.88 | 1.54 M | $30.87 B |
| 09/09/2024 | $47.37 | $47.26 (-0.23%) | $47.64 | $47.00 | 2.07 M | $31.00 B |
| 09/06/2024 | $47.22 | $47.56 (0.72%) | $47.70 | $47.05 | 2.56 M | $31.19 B |
| 09/05/2024 | $47.69 | $47.72 (0.06%) | $48.27 | $47.55 | 4.23 M | $31.30 B |
| 09/04/2024 | $47.55 | $47.37 (-0.38%) | $47.60 | $47.00 | 5.81 M | $31.07 B |
| 09/03/2024 | $46.67 | $47.33 (1.41%) | $47.66 | $46.67 | 4.53 M | $31.04 B |
| 08/30/2024 | $47.82 | $47.14 (-1.42%) | $47.91 | $46.65 | 4.75 M | $30.70 B |
| 08/29/2024 | $47.47 | $46.73 (-1.56%) | $48.06 | $46.63 | 4.02 M | $30.44 B |
| 08/28/2024 | $46.52 | $46.18 (-0.73%) | $47.29 | $46.17 | 6.10 M | $30.08 B |
| 08/27/2024 | $46.45 | $45.97 (-1.03%) | $46.67 | $45.11 | 9.52 M | $29.94 B |
| 08/26/2024 | $42.59 | $42.34 (-0.59%) | $42.59 | $41.86 | 3.54 M | $27.58 B |
| 08/23/2024 | $42.30 | $42.18 (-0.28%) | $42.75 | $42.03 | 2.64 M | $27.47 B |
| 08/22/2024 | $43.50 | $42.60 (-2.07%) | $43.60 | $42.56 | 2.50 M | $27.75 B |
| 08/21/2024 | $42.18 | $42.99 (1.92%) | $43.24 | $42.07 | 4.74 M | $28.00 B |