Trip.com Group Limited (TCOM)
56.66
-0.54 (-0.94%)
At close: Feb 28, 2025, 3:59 PM
56.65
-0.02%
After-hours: Feb 28, 2025, 05:37 PM EST
TCOM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 55.72 | 57.95 | 55.69 | 56.68 | -0.52 | -0.91% | 5,564,343 |
| Feb 27, 2025 | 57.63 | 58.22 | 56.81 | 57.20 | -1.41 | -2.41% | 7,802,201 |
| Feb 26, 2025 | 60.82 | 60.93 | 58.36 | 58.61 | 1.31 | 2.29% | 12,356,000 |
| Feb 25, 2025 | 59.04 | 59.11 | 55.60 | 57.30 | -7.36 | -11.38% | 17,805,415 |
| Feb 24, 2025 | 67.41 | 67.41 | 64.51 | 64.66 | -2.36 | -3.52% | 6,078,500 |
| Feb 21, 2025 | 67.25 | 68.47 | 66.15 | 67.02 | 0.91 | 1.38% | 6,201,600 |
| Feb 20, 2025 | 66.37 | 67.21 | 63.70 | 66.11 | -0.57 | -0.85% | 5,871,336 |
| Feb 19, 2025 | 67.64 | 67.68 | 66.27 | 66.68 | -0.49 | -0.73% | 1,988,330 |
| Feb 18, 2025 | 68.10 | 68.22 | 66.17 | 67.17 | -2.08 | -3.00% | 4,004,806 |
| Feb 14, 2025 | 72.06 | 72.14 | 68.86 | 69.25 | -0.49 | -0.70% | 4,309,288 |
| Feb 13, 2025 | 67.19 | 69.79 | 67.19 | 69.74 | 1.68 | 2.47% | 2,616,615 |
| Feb 12, 2025 | 66.25 | 68.44 | 64.85 | 68.06 | 2.37 | 3.61% | 3,346,492 |
| Feb 11, 2025 | 65.66 | 67.13 | 62.87 | 65.69 | -2.70 | -3.95% | 2,868,318 |
| Feb 10, 2025 | 70.00 | 70.25 | 67.56 | 68.39 | -0.83 | -1.20% | 2,730,325 |
| Feb 7, 2025 | 68.74 | 69.79 | 68.22 | 69.22 | 0.69 | 1.01% | 3,309,520 |
| Feb 6, 2025 | 70.00 | 70.00 | 67.92 | 68.53 | -0.29 | -0.42% | 2,486,143 |
| Feb 5, 2025 | 68.95 | 69.83 | 68.39 | 68.82 | -2.45 | -3.44% | 3,092,693 |
| Feb 4, 2025 | 73.36 | 73.56 | 71.18 | 71.27 | -0.76 | -1.06% | 2,297,344 |
| Feb 3, 2025 | 71.28 | 73.42 | 70.19 | 72.03 | 1.86 | 2.65% | 2,687,034 |
| Jan 31, 2025 | 73.00 | 73.02 | 70.11 | 70.17 | -3.33 | -4.53% | 2,130,121 |
| Jan 30, 2025 | 71.24 | 74.15 | 71.24 | 73.50 | 2.21 | 3.10% | 1,313,500 |
| Jan 29, 2025 | 72.26 | 72.82 | 71.05 | 71.29 | -0.15 | -0.21% | 1,137,718 |
| Jan 28, 2025 | 69.72 | 71.45 | 68.86 | 71.44 | 1.44 | 2.06% | 1,191,988 |
| Jan 27, 2025 | 70.85 | 71.05 | 69.02 | 70.00 | -1.52 | -2.13% | 2,384,099 |
| Jan 24, 2025 | 69.88 | 71.66 | 69.38 | 71.52 | 3.52 | 5.18% | 2,715,604 |
| Jan 23, 2025 | 67.19 | 68.20 | 66.65 | 68.00 | 1.13 | 1.69% | 1,952,500 |
| Jan 22, 2025 | 67.83 | 68.07 | 66.03 | 66.87 | -2.09 | -3.03% | 2,340,409 |
| Jan 21, 2025 | 69.22 | 69.39 | 68.29 | 68.96 | 1.80 | 2.68% | 3,065,204 |
| Jan 17, 2025 | 66.59 | 68.69 | 66.35 | 67.16 | 1.35 | 2.05% | 2,863,600 |
| Jan 16, 2025 | 65.34 | 65.86 | 64.87 | 65.81 | 0.79 | 1.22% | 2,149,019 |
| Jan 15, 2025 | 65.32 | 65.35 | 64.60 | 65.02 | 0.62 | 0.96% | 1,860,027 |
| Jan 14, 2025 | 64.95 | 65.10 | 63.95 | 64.40 | 0.69 | 1.08% | 1,951,365 |
| Jan 13, 2025 | 63.63 | 64.52 | 63.37 | 63.71 | 0.56 | 0.89% | 2,292,429 |
| Jan 10, 2025 | 63.50 | 63.58 | 62.37 | 63.15 | -1.75 | -2.70% | 3,135,800 |
| Jan 8, 2025 | 65.41 | 65.74 | 64.37 | 64.90 | -0.10 | -0.15% | 3,195,300 |
| Jan 7, 2025 | 65.46 | 65.88 | 64.88 | 65.00 | -0.34 | -0.52% | 2,591,458 |
| Jan 6, 2025 | 67.69 | 67.86 | 65.30 | 65.34 | -2.26 | -3.34% | 2,513,507 |
| Jan 3, 2025 | 66.00 | 67.65 | 66.00 | 67.60 | 2.83 | 4.37% | 3,104,994 |
| Jan 2, 2025 | 66.42 | 66.82 | 64.68 | 64.77 | -3.89 | -5.67% | 3,168,143 |
| Dec 31, 2024 | 69.78 | 69.97 | 68.60 | 68.66 | 0.05 | 0.07% | 1,093,220 |
| Dec 30, 2024 | 69.22 | 69.33 | 68.50 | 68.61 | -1.98 | -2.80% | 2,033,743 |
| Dec 27, 2024 | 71.48 | 71.65 | 70.51 | 70.59 | -2.47 | -3.38% | 2,185,206 |
| Dec 26, 2024 | 72.30 | 73.38 | 72.23 | 73.06 | 0.75 | 1.04% | 1,472,332 |
| Dec 24, 2024 | 72.71 | 72.99 | 72.18 | 72.31 | -0.71 | -0.97% | 1,038,500 |
| Dec 23, 2024 | 72.10 | 73.08 | 71.61 | 73.02 | 0.58 | 0.80% | 1,802,402 |
| Dec 20, 2024 | 70.99 | 72.80 | 70.37 | 72.44 | -0.13 | -0.18% | 2,127,223 |
| Dec 19, 2024 | 71.79 | 72.60 | 71.00 | 72.57 | 1.06 | 1.48% | 2,416,838 |
| Dec 18, 2024 | 73.71 | 74.09 | 71.36 | 71.51 | -3.10 | -4.15% | 2,692,934 |
| Dec 17, 2024 | 73.25 | 74.70 | 72.24 | 74.61 | 2.05 | 2.83% | 3,720,900 |
| Dec 16, 2024 | 71.91 | 72.67 | 71.32 | 72.56 | 0.01 | 0.01% | 3,464,614 |