Trip.com Group Limited

63.18
-0.40 (-0.63%)
At close: Apr 01, 2025, 3:59 PM
63.25
0.12%
Pre-market: Apr 02, 2025, 04:20 AM EDT

Trip.com Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 63.25 64.14 62.47 63.17 -0.41 -0.64% 2,698,989
Mar 31, 2025 63.04 63.96 62.60 63.58 0.90 1.44% 2,478,322
Mar 28, 2025 64.80 65.18 62.64 62.68 -2.50 -3.84% 2,473,872
Mar 27, 2025 64.17 65.69 64.01 65.18 2.07 3.28% 2,254,145
Mar 26, 2025 63.46 63.90 62.50 63.11 -0.56 -0.88% 2,237,363
Mar 25, 2025 63.19 63.71 62.73 63.67 -0.24 -0.38% 3,324,500
Mar 24, 2025 65.15 65.23 63.45 63.91 -0.32 -0.50% 3,916,767
Mar 21, 2025 63.21 64.26 62.69 64.23 -0.30 -0.46% 4,119,731
Mar 20, 2025 64.49 64.85 63.73 64.53 -2.47 -3.69% 3,207,721
Mar 19, 2025 66.90 67.28 65.77 67.00 0.91 1.38% 3,928,300
Mar 18, 2025 66.54 67.10 65.71 66.09 -0.58 -0.87% 3,537,400
Mar 17, 2025 62.51 66.73 62.30 66.67 4.64 7.48% 6,333,700
Mar 14, 2025 62.64 63.50 61.98 62.03 1.23 2.02% 2,490,123
Mar 13, 2025 61.05 61.17 60.10 60.80 -0.82 -1.33% 3,152,016
Mar 12, 2025 60.50 61.63 59.32 61.62 0.03 0.05% 4,460,438
Mar 11, 2025 62.34 62.60 60.40 61.59 -0.63 -1.01% 4,726,864
Mar 10, 2025 63.05 64.19 62.02 62.22 -1.61 -2.52% 4,287,046
Mar 7, 2025 63.57 64.44 62.30 63.83 0.31 0.49% 7,695,939
Mar 6, 2025 63.91 64.84 63.13 63.52 -0.49 -0.77% 7,132,400
Mar 5, 2025 60.78 64.11 60.68 64.01 4.65 7.83% 7,482,300
Mar 4, 2025 57.59 60.26 57.25 59.36 1.55 2.68% 5,327,932
Mar 3, 2025 57.90 60.19 57.80 57.81 1.13 1.99% 4,787,400
Feb 28, 2025 55.72 57.95 55.69 56.68 -0.52 -0.91% 5,565,235
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