Trip.com Group Limited (TCOM)
NASDAQ: TCOM
· Real-Time Price · USD
75.92
0.21 (0.28%)
At close: Sep 26, 2025, 3:59 PM
75.94
0.03%
After-hours: Sep 26, 2025, 07:03 PM EDT
TCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 75.00 | 76.07 | 74.81 | 75.92 | 75.92 | 0.28% | 2,251,195 |
| Sep 25, 2025 | 76.55 | 76.55 | 75.37 | 75.71 | 75.71 | -1.10% | 1,838,415 |
| Sep 24, 2025 | 77.59 | 78.08 | 76.51 | 76.55 | 76.55 | -0.21% | 3,154,600 |
| Sep 23, 2025 | 77.09 | 77.60 | 76.60 | 76.71 | 76.71 | -1.43% | 2,627,031 |
| Sep 22, 2025 | 77.12 | 78.24 | 77.12 | 77.82 | 77.82 | -0.89% | 2,151,237 |
| Sep 19, 2025 | 78.21 | 78.55 | 77.25 | 78.52 | 78.52 | 0.47% | 2,708,484 |
| Sep 18, 2025 | 76.91 | 78.65 | 76.91 | 78.15 | 78.15 | 1.77% | 4,128,694 |
| Sep 17, 2025 | 77.45 | 77.87 | 76.17 | 76.79 | 76.79 | 0.27% | 4,752,321 |
| Sep 16, 2025 | 75.29 | 77.14 | 74.92 | 76.58 | 76.58 | 3.32% | 4,322,163 |
| Sep 15, 2025 | 73.95 | 74.83 | 73.86 | 74.12 | 74.12 | 0.34% | 1,843,100 |
| Sep 12, 2025 | 74.50 | 74.64 | 73.45 | 73.87 | 73.87 | -1.28% | 1,368,804 |
| Sep 11, 2025 | 73.50 | 74.85 | 73.27 | 74.83 | 74.83 | 3.21% | 3,006,838 |
| Sep 10, 2025 | 72.78 | 73.47 | 71.78 | 72.50 | 72.50 | 0.14% | 2,724,439 |
| Sep 9, 2025 | 72.00 | 72.51 | 71.86 | 72.40 | 72.40 | -0.85% | 2,797,747 |
| Sep 8, 2025 | 73.00 | 73.05 | 71.95 | 73.02 | 73.02 | 0.32% | 2,805,600 |
| Sep 5, 2025 | 73.15 | 73.75 | 72.57 | 72.79 | 72.79 | -0.27% | 4,164,715 |
| Sep 4, 2025 | 71.35 | 73.00 | 71.08 | 72.99 | 72.99 | 2.47% | 3,729,426 |
| Sep 3, 2025 | 71.08 | 71.76 | 70.65 | 71.23 | 71.23 | -0.50% | 2,872,806 |
| Sep 2, 2025 | 72.11 | 72.32 | 70.78 | 71.59 | 71.59 | -2.93% | 4,391,390 |
| Aug 29, 2025 | 74.99 | 75.69 | 73.50 | 73.75 | 73.75 | -1.71% | 4,246,672 |