Trip.com Group Limited

67.15
1.34 (2.04%)
At close: Jan 17, 2025, 3:59 PM
67.30
0.22%
After-hours Jan 17, 2025, 07:50 PM EST

TCOM Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 66.59 68.69 66.35 67.16 1.35 2.05% 2,856,320
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
Dec 13, 2024 72.32 72.80 71.69 72.55 -1.53 -2.07% 2,931,100
Dec 12, 2024 74.74 75.39 74.06 74.08 1.27 1.74% 3,302,917
Dec 11, 2024 71.63 72.84 71.37 72.81 0.81 1.13% 2,540,032
Dec 10, 2024 72.16 73.27 71.58 72.00 -3.06 -4.08% 4,265,153
Dec 9, 2024 74.70 77.18 74.60 75.06 5.99 8.67% 7,801,900
Dec 6, 2024 69.09 69.60 68.43 69.07 1.86 2.77% 4,401,400
Dec 5, 2024 66.30 67.53 66.30 67.21 0.33 0.49% 3,073,471
Dec 4, 2024 67.32 67.73 65.74 66.88 -1.15 -1.69% 4,834,900
Dec 3, 2024 66.00 68.60 65.87 68.03 2.78 4.26% 6,016,424
Dec 2, 2024 65.64 65.85 64.70 65.25 0.60 0.93% 2,688,856
Nov 29, 2024 65.00 65.64 64.23 64.65 0.85 1.33% 2,559,444
Nov 27, 2024 63.96 64.21 63.36 63.80 0.90 1.43% 3,702,341
Nov 26, 2024 63.98 63.98 62.81 62.90 -1.63 -2.53% 3,275,383
Nov 25, 2024 64.30 64.80 64.00 64.53 0.89 1.40% 2,807,027
Nov 22, 2024 64.00 64.50 63.58 63.64 -1.53 -2.35% 3,231,796
Nov 21, 2024 64.24 65.58 64.08 65.17 0.38 0.59% 3,301,134
Nov 20, 2024 64.00 65.38 63.92 64.79 2.05 3.27% 4,489,105
Nov 19, 2024 63.90 64.03 61.64 62.74 1.42 2.32% 5,735,900
Nov 18, 2024 60.92 61.68 60.39 61.32 1.83 3.08% 3,930,547
Nov 15, 2024 59.93 59.93 59.05 59.49 -0.44 -0.73% 2,742,458
Nov 14, 2024 60.96 61.00 59.55 59.93 -2.15 -3.46% 3,656,814
Nov 13, 2024 62.70 62.87 61.32 62.08 -1.94 -3.03% 3,168,634
Nov 12, 2024 64.38 64.74 63.33 64.02 -2.66 -3.99% 3,309,019
Nov 11, 2024 66.30 66.72 65.35 66.68 1.20 1.83% 2,170,800
Nov 8, 2024 65.44 67.37 65.29 65.48 -2.95 -4.31% 3,129,900
Nov 7, 2024 67.73 69.27 67.52 68.43 1.37 2.04% 3,770,340
Nov 6, 2024 67.19 67.60 65.71 67.06 -1.36 -1.99% 2,735,100
Nov 5, 2024 68.34 68.59 66.96 68.42 1.18 1.75% 3,927,700

Create Price Alert on TCOM

Your price alert will notify you when the stock price is above 67.15.

Add to Watchlist