5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
+8.36%
3 MONTH PERFORMANCE
+8.78%
6 MONTH PERFORMANCE
-3.41%
YEAR-TO-DATE PERFORMANCE
-9.22%
1 YEAR PERFORMANCE
+18.16%
Trip.com Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $61.45 | $62.33 (1.43%) | $62.83 | $61.23 | 2.97 M | $43.51 B |
| 05/22/2025 | $61.62 | $61.06 (-0.91%) | $62.08 | $60.85 | 3.97 M | $42.62 B |
| 05/21/2025 | $63.67 | $62.25 (-2.23%) | $63.67 | $61.92 | 3.80 M | $43.45 B |
| 05/20/2025 | $63.65 | $63.38 (-0.42%) | $64.19 | $61.28 | 7.60 M | $44.24 B |
| 05/19/2025 | $65.71 | $67.10 (2.12%) | $67.44 | $65.07 | 4.35 M | $46.84 B |
| 05/16/2025 | $65.10 | $64.97 (-0.2%) | $65.43 | $64.52 | 2.85 M | $45.35 B |
| 05/15/2025 | $65.86 | $65.51 (-0.53%) | $65.92 | $65.07 | 2.83 M | $45.73 B |
| 05/14/2025 | $66.44 | $66.38 (-0.09%) | $66.61 | $65.53 | 2.29 M | $46.34 B |
| 05/13/2025 | $65.44 | $66.24 (1.22%) | $66.92 | $65.20 | 2.02 M | $46.24 B |
| 05/12/2025 | $64.50 | $65.52 (1.58%) | $65.82 | $64.19 | 3.28 M | $45.74 B |
| 05/09/2025 | $61.27 | $61.45 (0.29%) | $62.13 | $60.80 | 1.68 M | $42.90 B |
| 05/08/2025 | $62.28 | $61.97 (-0.5%) | $62.55 | $61.42 | 1.92 M | $43.26 B |
| 05/07/2025 | $61.91 | $62.12 (0.34%) | $62.27 | $61.20 | 2.45 M | $43.36 B |
| 05/06/2025 | $60.99 | $61.22 (0.38%) | $62.39 | $60.83 | 3.92 M | $42.74 B |
| 05/05/2025 | $59.71 | $60.49 (1.31%) | $60.96 | $59.54 | 2.19 M | $42.23 B |
| 05/02/2025 | $60.90 | $60.17 (-1.2%) | $60.93 | $59.72 | 2.71 M | $42.00 B |
| 05/01/2025 | $58.76 | $59.38 (1.06%) | $59.75 | $58.64 | 1.44 M | $41.45 B |
| 04/30/2025 | $59.54 | $58.99 (-0.92%) | $59.71 | $58.65 | 2.13 M | $41.18 B |
| 04/29/2025 | $59.19 | $59.33 (0.24%) | $59.93 | $58.96 | 2.72 M | $41.42 B |
| 04/28/2025 | $58.08 | $58.62 (0.93%) | $59.10 | $58.08 | 2.37 M | $40.92 B |
| 04/25/2025 | $57.66 | $57.52 (-0.24%) | $58.07 | $57.17 | 2.97 M | $40.15 B |
| 04/24/2025 | $57.61 | $57.66 (0.09%) | $58.65 | $57.36 | 2.54 M | $40.25 B |
| 04/23/2025 | $58.20 | $58.20 (0%) | $59.56 | $58.17 | 5.10 M | $40.63 B |
| 04/22/2025 | $56.50 | $56.87 (0.65%) | $57.67 | $56.50 | 4.32 M | $39.70 B |
| 04/21/2025 | $54.78 | $55.25 (0.86%) | $55.51 | $54.03 | 4.17 M | $38.57 B |
| 04/17/2025 | $56.94 | $54.85 (-3.67%) | $57.70 | $54.61 | 6.30 M | $38.29 B |
| 04/16/2025 | $56.42 | $55.55 (-1.54%) | $56.59 | $54.94 | 5.10 M | $38.78 B |
| 04/15/2025 | $56.37 | $56.47 (0.18%) | $57.00 | $56.34 | 3.38 M | $39.42 B |
| 04/14/2025 | $56.50 | $56.75 (0.44%) | $59.42 | $56.50 | 7.50 M | $39.61 B |
| 04/11/2025 | $54.25 | $54.73 (0.88%) | $54.92 | $52.64 | 5.57 M | $38.20 B |
| 04/10/2025 | $56.86 | $54.19 (-4.7%) | $56.89 | $53.37 | 8.82 M | $37.83 B |
| 04/09/2025 | $53.19 | $54.79 (3.01%) | $55.59 | $51.97 | 8.94 M | $38.25 B |
| 04/08/2025 | $55.02 | $52.21 (-5.11%) | $55.60 | $51.35 | 8.35 M | $36.45 B |
| 04/07/2025 | $53.05 | $53.55 (0.94%) | $57.19 | $52.52 | 8.07 M | $37.38 B |
| 04/04/2025 | $57.50 | $55.89 (-2.8%) | $57.50 | $54.35 | 7.87 M | $39.01 B |
| 04/03/2025 | $62.39 | $61.20 (-1.91%) | $62.41 | $61.12 | 3.78 M | $42.72 B |
| 04/02/2025 | $63.08 | $63.58 (0.79%) | $63.84 | $62.53 | 1.58 M | $44.38 B |
| 04/01/2025 | $63.25 | $63.17 (-0.13%) | $64.14 | $62.47 | 2.73 M | $44.10 B |
| 03/31/2025 | $63.04 | $63.58 (0.86%) | $63.96 | $62.60 | 2.48 M | $44.38 B |
| 03/28/2025 | $64.80 | $62.68 (-3.27%) | $65.18 | $62.64 | 2.47 M | $43.75 B |
| 03/27/2025 | $64.17 | $65.18 (1.57%) | $65.69 | $64.01 | 2.25 M | $45.50 B |
| 03/26/2025 | $63.46 | $63.11 (-0.55%) | $63.90 | $62.50 | 2.24 M | $44.05 B |
| 03/25/2025 | $63.19 | $63.67 (0.76%) | $63.71 | $62.73 | 3.32 M | $44.45 B |
| 03/24/2025 | $65.15 | $63.91 (-1.9%) | $65.23 | $63.45 | 3.92 M | $44.61 B |
| 03/21/2025 | $63.21 | $64.23 (1.61%) | $64.26 | $62.69 | 4.12 M | $44.84 B |
| 03/20/2025 | $64.49 | $64.53 (0.06%) | $64.85 | $63.73 | 3.21 M | $45.05 B |
| 03/19/2025 | $66.90 | $67.00 (0.15%) | $67.28 | $65.77 | 3.93 M | $46.77 B |
| 03/18/2025 | $66.54 | $66.09 (-0.68%) | $67.10 | $65.71 | 3.54 M | $46.13 B |
| 03/17/2025 | $62.51 | $66.67 (6.65%) | $66.73 | $62.30 | 6.33 M | $46.54 B |
| 03/14/2025 | $62.64 | $62.03 (-0.97%) | $63.50 | $61.98 | 2.49 M | $43.30 B |
| 03/13/2025 | $61.05 | $60.80 (-0.41%) | $61.17 | $60.10 | 3.15 M | $42.44 B |
| 03/12/2025 | $60.50 | $61.62 (1.85%) | $61.63 | $59.32 | 4.46 M | $43.01 B |
| 03/11/2025 | $62.34 | $61.59 (-1.2%) | $62.60 | $60.40 | 4.73 M | $42.99 B |
| 03/10/2025 | $63.05 | $62.22 (-1.32%) | $64.19 | $62.02 | 4.29 M | $43.43 B |
| 03/07/2025 | $63.57 | $63.83 (0.41%) | $64.44 | $62.30 | 7.70 M | $44.56 B |
| 03/06/2025 | $63.91 | $63.52 (-0.61%) | $64.84 | $63.13 | 7.13 M | $44.34 B |
| 03/05/2025 | $60.78 | $64.01 (5.31%) | $64.11 | $60.68 | 7.48 M | $44.68 B |
| 03/04/2025 | $57.59 | $59.36 (3.07%) | $60.26 | $57.25 | 5.33 M | $41.44 B |
| 03/03/2025 | $57.90 | $57.81 (-0.16%) | $60.19 | $57.80 | 4.79 M | $40.35 B |
| 02/28/2025 | $55.72 | $56.68 (1.72%) | $57.95 | $55.69 | 5.57 M | $39.57 B |
| 02/27/2025 | $57.63 | $57.20 (-0.75%) | $58.22 | $56.81 | 7.80 M | $39.93 B |
| 02/26/2025 | $60.82 | $58.61 (-3.63%) | $60.93 | $58.36 | 12.36 M | $40.91 B |
| 02/25/2025 | $59.04 | $57.30 (-2.95%) | $59.11 | $55.60 | 17.81 M | $40.00 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.
