5 DAY PERFORMANCE
+3.13%
1 MONTH PERFORMANCE
+9.51%
3 MONTH PERFORMANCE
+7.37%
6 MONTH PERFORMANCE
+26.89%
YEAR-TO-DATE PERFORMANCE
+6.83%
1 YEAR PERFORMANCE
+18.37%
Trip.com Group Ltd ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $76.65 | $76.82 (0.22%) | $77.65 | $76.65 | 1.24 M | $50.32 B |
| 01/07/2026 | $76.49 | $76.16 (-0.43%) | $76.82 | $75.75 | 1.09 M | $49.89 B |
| 01/06/2026 | $77.06 | $76.10 (-1.25%) | $77.61 | $76.06 | 1.97 M | $49.85 B |
| 01/05/2026 | $74.11 | $75.15 (1.4%) | $75.76 | $73.81 | 1.31 M | $49.23 B |
| 01/02/2026 | $74.10 | $74.49 (0.53%) | $74.80 | $73.92 | 1.40 M | $48.79 B |
| 12/31/2025 | $71.61 | $71.91 (0.42%) | $72.13 | $71.50 | 1.05 M | $47.10 B |
| 12/30/2025 | $73.00 | $72.32 (-0.93%) | $73.48 | $72.32 | 843.20 K | $47.37 B |
| 12/29/2025 | $72.17 | $72.61 (0.61%) | $72.65 | $72.05 | 614.68 K | $47.56 B |
| 12/26/2025 | $72.31 | $72.50 (0.26%) | $72.53 | $72.15 | 376.40 K | $47.49 B |
| 12/24/2025 | $72.48 | $72.24 (-0.33%) | $72.96 | $72.17 | 789.90 K | $47.32 B |
| 12/23/2025 | $73.39 | $72.48 (-1.24%) | $73.46 | $72.30 | 1.20 M | $47.48 B |
| 12/22/2025 | $73.50 | $73.76 (0.35%) | $74.30 | $73.41 | 1.90 M | $48.32 B |
| 12/19/2025 | $71.77 | $72.22 (0.63%) | $72.88 | $71.29 | 1.57 M | $47.31 B |
| 12/18/2025 | $71.91 | $71.25 (-0.92%) | $72.29 | $71.24 | 1.04 M | $46.67 B |
| 12/17/2025 | $72.00 | $71.85 (-0.21%) | $73.20 | $71.69 | 3.24 M | $47.06 B |
| 12/16/2025 | $71.01 | $70.89 (-0.17%) | $71.39 | $70.67 | 1.01 M | $46.44 B |
| 12/15/2025 | $71.00 | $71.39 (0.55%) | $72.07 | $70.72 | 1.50 M | $46.76 B |
| 12/12/2025 | $70.56 | $70.80 (0.34%) | $70.97 | $70.11 | 1.76 M | $46.38 B |
| 12/11/2025 | $70.08 | $70.13 (0.07%) | $70.47 | $69.86 | 1.78 M | $45.94 B |
| 12/10/2025 | $70.20 | $70.83 (0.9%) | $70.99 | $70.13 | 1.33 M | $46.40 B |
| 12/09/2025 | $69.46 | $70.12 (0.95%) | $70.20 | $69.18 | 3.20 M | $45.93 B |
| 12/08/2025 | $70.59 | $70.15 (-0.62%) | $70.69 | $69.74 | 2.46 M | $45.95 B |
| 12/05/2025 | $70.99 | $71.75 (1.07%) | $72.08 | $70.62 | 1.24 M | $47.00 B |
| 12/04/2025 | $71.36 | $71.12 (-0.34%) | $71.99 | $70.98 | 904.43 K | $46.59 B |
| 12/03/2025 | $68.85 | $70.72 (2.72%) | $70.77 | $68.83 | 1.93 M | $46.32 B |
| 12/02/2025 | $70.00 | $70.19 (0.27%) | $70.45 | $69.80 | 1.73 M | $45.98 B |
| 12/01/2025 | $69.85 | $70.28 (0.62%) | $70.55 | $69.50 | 1.92 M | $46.04 B |
| 11/28/2025 | $69.00 | $69.92 (1.33%) | $70.10 | $69.00 | 1.98 M | $45.80 B |
| 11/26/2025 | $69.38 | $69.72 (0.49%) | $70.18 | $69.36 | 2.12 M | $45.67 B |
| 11/25/2025 | $70.65 | $70.30 (-0.5%) | $70.89 | $70.02 | 1.65 M | $46.05 B |
| 11/24/2025 | $70.00 | $70.19 (0.27%) | $70.64 | $69.51 | 3.36 M | $45.98 B |
| 11/21/2025 | $68.65 | $69.85 (1.75%) | $70.11 | $68.65 | 4.09 M | $46.10 B |
| 11/20/2025 | $71.25 | $69.81 (-2.02%) | $71.73 | $69.77 | 3.31 M | $46.07 B |
| 11/19/2025 | $73.30 | $72.45 (-1.16%) | $73.44 | $72.08 | 2.62 M | $47.81 B |
| 11/18/2025 | $70.96 | $72.44 (2.09%) | $73.50 | $70.76 | 2.79 M | $47.80 B |
| 11/17/2025 | $71.50 | $70.89 (-0.85%) | $72.45 | $70.20 | 1.72 M | $46.78 B |
| 11/14/2025 | $72.99 | $72.03 (-1.32%) | $73.64 | $71.99 | 2.04 M | $47.53 B |
| 11/13/2025 | $74.36 | $74.52 (0.22%) | $75.52 | $74.25 | 2.24 M | $49.18 B |
| 11/12/2025 | $73.84 | $74.59 (1.02%) | $74.61 | $73.03 | 1.43 M | $49.22 B |
| 11/11/2025 | $73.15 | $73.87 (0.98%) | $74.22 | $72.46 | 1.44 M | $48.75 B |
| 11/10/2025 | $72.85 | $73.61 (1.04%) | $74.07 | $72.52 | 2.59 M | $48.58 B |
| 11/07/2025 | $69.77 | $70.27 (0.72%) | $70.28 | $69.24 | 1.59 M | $46.37 B |
| 11/06/2025 | $71.29 | $69.99 (-1.82%) | $71.31 | $69.71 | 1.40 M | $46.19 B |
| 11/05/2025 | $69.42 | $70.49 (1.54%) | $70.77 | $69.42 | 1.08 M | $46.52 B |
| 11/04/2025 | $70.71 | $70.03 (-0.96%) | $70.77 | $69.65 | 1.24 M | $46.21 B |
| 11/03/2025 | $71.30 | $71.50 (0.28%) | $71.71 | $70.70 | 737.84 K | $47.18 B |
| 10/31/2025 | $70.17 | $70.65 (0.68%) | $70.82 | $69.79 | 710.75 K | $46.62 B |
| 10/30/2025 | $70.65 | $70.55 (-0.14%) | $71.40 | $70.40 | 1.31 M | $46.56 B |
| 10/29/2025 | $72.73 | $72.47 (-0.36%) | $73.42 | $72.34 | 1.11 M | $47.82 B |
| 10/28/2025 | $73.26 | $72.36 (-1.23%) | $73.45 | $72.11 | 1.27 M | $47.75 B |
| 10/27/2025 | $73.74 | $73.67 (-0.09%) | $74.08 | $73.18 | 1.12 M | $48.62 B |
| 10/24/2025 | $72.29 | $72.79 (0.69%) | $73.17 | $72.29 | 1.01 M | $48.04 B |
| 10/23/2025 | $71.00 | $71.08 (0.11%) | $71.59 | $70.38 | 978.50 K | $46.91 B |
| 10/22/2025 | $70.30 | $70.77 (0.67%) | $71.60 | $70.30 | 957.10 K | $46.70 B |
| 10/21/2025 | $71.11 | $71.35 (0.34%) | $71.69 | $70.90 | 1.90 M | $47.09 B |
| 10/20/2025 | $70.84 | $71.38 (0.76%) | $71.77 | $70.55 | 819.70 K | $47.10 B |
| 10/17/2025 | $69.70 | $70.14 (0.63%) | $70.48 | $69.50 | 2.07 M | $46.29 B |
| 10/16/2025 | $70.48 | $70.19 (-0.41%) | $70.82 | $69.77 | 1.16 M | $46.32 B |
| 10/15/2025 | $70.85 | $69.81 (-1.47%) | $70.91 | $69.58 | 1.55 M | $46.07 B |
| 10/14/2025 | $68.69 | $70.16 (2.14%) | $70.27 | $68.35 | 2.06 M | $46.30 B |
| 10/13/2025 | $72.00 | $70.75 (-1.74%) | $72.35 | $70.47 | 1.66 M | $46.69 B |
| 10/10/2025 | $73.06 | $70.08 (-4.08%) | $74.77 | $69.90 | 4.21 M | $46.25 B |
| 10/09/2025 | $72.07 | $71.11 (-1.33%) | $72.50 | $70.51 | 2.05 M | $46.93 B |
| 10/08/2025 | $71.47 | $71.55 (0.11%) | $71.62 | $70.62 | 1.73 M | $47.22 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.
