5 DAY PERFORMANCE
-0.06%
1 MONTH PERFORMANCE
-11.88%
3 MONTH PERFORMANCE
-23.22%
6 MONTH PERFORMANCE
-12.73%
YEAR-TO-DATE PERFORMANCE
-24.31%
1 YEAR PERFORMANCE
-21.40%
Trip.com Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $53.52 | $54.43 (1.7%) | $54.48 | $53.30 | 4.33 M | $35.65 B |
| 02/12/2026 | $56.00 | $54.46 (-2.75%) | $56.05 | $54.33 | 6.62 M | $35.67 B |
| 02/11/2026 | $57.37 | $57.94 (0.99%) | $57.97 | $56.52 | 4.05 M | $37.95 B |
| 02/10/2026 | $57.49 | $57.50 (0.02%) | $57.94 | $57.23 | 5.01 M | $37.66 B |
| 02/09/2026 | $58.40 | $58.58 (0.31%) | $59.04 | $58.10 | 3.92 M | $38.37 B |
| 02/06/2026 | $57.60 | $59.40 (3.12%) | $59.51 | $57.60 | 2.96 M | $38.91 B |
| 02/05/2026 | $57.29 | $57.35 (0.1%) | $58.17 | $56.95 | 3.66 M | $37.57 B |
| 02/04/2026 | $58.53 | $57.39 (-1.95%) | $58.64 | $57.06 | 10.22 M | $37.59 B |
| 02/03/2026 | $61.73 | $60.48 (-2.02%) | $62.01 | $60.20 | 3.71 M | $39.62 B |
| 02/02/2026 | $60.98 | $62.01 (1.69%) | $62.04 | $60.91 | 2.37 M | $40.62 B |
| 01/30/2026 | $61.92 | $61.37 (-0.89%) | $61.99 | $60.72 | 2.77 M | $40.20 B |
| 01/29/2026 | $61.95 | $62.02 (0.11%) | $62.54 | $61.35 | 4.83 M | $40.63 B |
| 01/28/2026 | $62.72 | $62.40 (-0.51%) | $63.13 | $62.11 | 4.36 M | $40.87 B |
| 01/27/2026 | $64.11 | $62.44 (-2.6%) | $64.24 | $62.40 | 4.35 M | $40.90 B |
| 01/26/2026 | $62.76 | $63.97 (1.93%) | $63.99 | $62.76 | 3.70 M | $41.90 B |
| 01/23/2026 | $62.13 | $62.88 (1.21%) | $63.17 | $62.13 | 3.45 M | $41.19 B |
| 01/22/2026 | $61.95 | $62.10 (0.24%) | $62.60 | $61.64 | 5.66 M | $40.68 B |
| 01/21/2026 | $62.47 | $62.10 (-0.59%) | $62.96 | $61.83 | 3.70 M | $40.68 B |
| 01/20/2026 | $61.32 | $60.47 (-1.39%) | $61.96 | $60.14 | 6.60 M | $39.61 B |
| 01/16/2026 | $60.48 | $61.77 (2.13%) | $62.92 | $60.20 | 8.41 M | $40.46 B |
| 01/15/2026 | $60.98 | $61.30 (0.52%) | $62.29 | $60.71 | 9.37 M | $40.15 B |
| 01/14/2026 | $63.03 | $62.78 (-0.4%) | $65.00 | $61.33 | 34.05 M | $41.12 B |
| 01/13/2026 | $78.12 | $75.68 (-3.12%) | $78.47 | $75.44 | 2.35 M | $49.57 B |
| 01/12/2026 | $77.41 | $78.96 (2%) | $78.99 | $77.34 | 1.90 M | $51.72 B |
| 01/09/2026 | $76.75 | $75.66 (-1.42%) | $76.81 | $75.52 | 907.11 K | $49.56 B |
| 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 |
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.
