Trip.com Group Limited (TCOM)
NASDAQ: TCOM
· Real-Time Price · USD
62.38
2.07 (3.43%)
At close: Aug 15, 2025, 3:59 PM
62.35
-0.04%
After-hours: Aug 15, 2025, 07:41 PM EDT
TCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 61.65 | 62.00 | 60.13 | 60.31 | 60.31 | -2.51% | 3,515,693 |
| Aug 13, 2025 | 61.75 | 62.28 | 61.57 | 61.86 | 61.86 | 4.25% | 5,272,406 |
| Aug 12, 2025 | 60.35 | 60.38 | 59.30 | 59.34 | 59.34 | -0.24% | 4,312,351 |
| Aug 11, 2025 | 60.00 | 60.13 | 59.39 | 59.48 | 59.48 | 1.16% | 4,234,296 |
| Aug 8, 2025 | 61.44 | 61.86 | 58.44 | 58.80 | 58.80 | -5.41% | 7,013,800 |
| Aug 7, 2025 | 62.58 | 63.15 | 61.59 | 62.16 | 62.16 | 0.42% | 1,855,343 |
| Aug 6, 2025 | 61.23 | 62.08 | 61.23 | 61.90 | 61.90 | 1.19% | 1,512,900 |
| Aug 5, 2025 | 61.84 | 62.12 | 61.11 | 61.17 | 61.17 | -1.43% | 1,105,957 |
| Aug 4, 2025 | 61.78 | 62.40 | 61.60 | 62.06 | 62.06 | 2.36% | 1,196,900 |
| Aug 1, 2025 | 61.26 | 61.41 | 59.86 | 60.63 | 60.63 | -2.13% | 2,202,275 |
| Jul 31, 2025 | 62.04 | 62.55 | 61.50 | 61.95 | 61.95 | 0.36% | 1,855,533 |
| Jul 30, 2025 | 62.81 | 63.16 | 61.47 | 61.73 | 61.73 | -2.22% | 2,507,220 |
| Jul 29, 2025 | 63.31 | 63.70 | 62.82 | 63.13 | 63.13 | -0.58% | 1,702,455 |
| Jul 28, 2025 | 63.73 | 64.17 | 63.14 | 63.50 | 63.50 | -1.44% | 2,266,622 |
| Jul 25, 2025 | 64.33 | 64.76 | 63.83 | 64.43 | 64.43 | -0.17% | 1,195,311 |
| Jul 24, 2025 | 64.57 | 64.90 | 64.13 | 64.54 | 64.54 | -0.02% | 1,494,841 |
| Jul 23, 2025 | 63.85 | 65.22 | 63.55 | 64.55 | 64.55 | 1.97% | 1,945,706 |
| Jul 22, 2025 | 63.00 | 63.84 | 62.44 | 63.30 | 63.30 | -0.11% | 1,579,825 |
| Jul 21, 2025 | 63.54 | 64.18 | 63.19 | 63.37 | 63.37 | -0.38% | 1,530,000 |
| Jul 18, 2025 | 63.23 | 63.90 | 62.79 | 63.61 | 63.61 | 2.07% | 4,389,691 |