Trip.com Group Ltd. Sponsored ADR (TCOM)
NASDAQ:TCOM
Want to see TCOM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
45.95
46.27
45.00
45.10
45.10
-3.48%
5,583,545
2.06
Jun 17, 2026
46.67
47.55
46.54
46.73
46.73
+1.07%
2,502,024
0.93
Jun 16, 2026
46.84
47.12
45.88
46.23
46.23
-2.47%
3,428,250
1.29
Jun 15, 2026
47.02
47.68
47.01
47.40
47.40
+2.00%
2,176,918
0.82
Jun 12, 2026
47.44
47.56
46.40
46.47
46.47
-1.94%
2,089,361
0.79
Jun 11, 2026
46.94
47.56
46.61
47.39
47.39
-1.21%
2,812,747
1.06
Jun 10, 2026
48.13
48.83
47.65
47.97
47.97
+1.98%
2,679,966
1.01
Jun 09, 2026
47.46
47.69
46.92
47.04
47.04
-0.36%
2,582,310
0.98
Jun 08, 2026
47.70
47.91
47.04
47.21
47.21
-1.01%
2,384,932
0.90
Jun 05, 2026
48.00
48.08
47.21
47.69
47.69
-0.77%
3,656,840
1.38
Jun 04, 2026
48.31
49.23
47.96
48.06
48.06
+0.25%
2,034,580
0.75
Jun 03, 2026
47.71
48.02
47.37
47.94
47.94
-1.09%
2,451,080
0.89
Jun 02, 2026
49.15
49.34
48.43
48.47
48.47
+0.37%
2,356,297
0.85
Jun 01, 2026
48.00
48.49
47.91
48.29
48.29
+1.81%
3,078,880
1.10
May 29, 2026
47.02
48.23
46.72
47.43
47.43
+0.74%
3,091,089
1.10
May 28, 2026
46.58
47.54
46.30
47.08
47.08
-1.53%
2,891,946
1.03
May 27, 2026
47.12
48.04
46.99
47.81
47.81
+0.97%
2,587,337
0.90
May 26, 2026
46.65
47.78
46.62
47.35
47.35
+2.11%
4,166,996
1.45
May 22, 2026
46.50
47.49
45.92
46.37
46.37
-3.52%
5,393,993
1.90
May 21, 2026
47.87
48.14
47.39
48.06
48.06
-1.03%
3,907,645
1.38
May 20, 2026
48.50
48.57
47.47
48.56
48.56
-0.80%
4,227,650
1.50
May 19, 2026
49.58
50.18
48.94
48.95
48.95
-0.75%
3,058,579
1.09
May 18, 2026
48.99
49.66
48.64
49.32
49.32
-0.58%
3,059,866
1.09
May 15, 2026
49.63
50.22
49.54
49.61
49.61
-1.33%
2,419,707
0.85
May 14, 2026
50.88
51.19
50.18
50.28
50.28
-3.83%
2,413,358
0.86
May 13, 2026
51.91
53.37
51.60
52.28
52.28
+0.52%
2,901,800
1.03
May 12, 2026
51.90
52.20
51.11
52.01
52.01
-0.36%
3,070,853
1.07
May 11, 2026
51.27
52.71
51.21
52.20
52.20
-0.91%
3,470,207
1.20
May 08, 2026
53.31
53.75
52.64
52.68
52.68
-1.29%
2,208,201
0.75
May 07, 2026
54.36
54.49
53.05
53.37
53.37
-1.98%
2,247,379
0.76
May 06, 2026
52.80
54.50
52.40
54.45
54.45
+3.91%
2,830,380
0.96
May 05, 2026
52.44
52.84
52.29
52.40
52.40
-0.78%
1,840,333
0.62
May 04, 2026
53.35
53.43
52.71
52.81
52.81
-2.60%
2,592,658
0.83
May 01, 2026
54.46
54.46
53.98
54.22
54.22
+0.02%
1,416,448
0.45
Apr 30, 2026
53.87
54.42
53.33
54.21
54.21
+2.71%
2,256,462
0.72
Apr 29, 2026
52.79
53.08
52.19
52.78
52.78
+0.84%
2,051,347
0.65
Apr 28, 2026
52.76
53.23
52.33
52.34
52.34
-1.62%
2,147,350
0.67
Apr 27, 2026
52.55
53.27
52.11
53.20
53.20
+0.17%
3,980,706
1.24
Apr 24, 2026
53.14
53.14
52.69
53.11
53.11
+0.30%
1,894,084
0.58
Apr 23, 2026
53.14
53.16
52.31
52.95
52.95
-1.85%
2,836,653
0.87
Apr 22, 2026
54.18
54.34
53.55
53.95
53.95
-1.28%
3,371,949
1.03
Apr 21, 2026
54.97
55.14
54.43
54.65
54.65
-0.65%
3,843,167
1.17
Apr 20, 2026
54.10
55.04
53.95
55.01
55.01
-0.33%
2,671,591
0.81
Apr 17, 2026
55.58
55.70
55.06
55.19
55.19
+0.91%
2,568,503
0.76
Apr 16, 2026
55.03
55.25
54.40
54.69
54.69
+1.05%
4,522,466
1.37
Apr 15, 2026
52.94
54.38
52.94
54.12
54.12
+2.95%
4,688,645
1.40
Apr 14, 2026
51.21
52.67
51.20
52.57
52.57
+1.55%
2,838,121
0.82
Apr 13, 2026
50.81
51.82
50.73
51.77
51.77
+0.88%
1,506,193
0.38
Apr 10, 2026
51.51
51.80
51.17
51.32
51.32
-0.04%
1,515,331
0.38
Apr 09, 2026
51.38
51.50
50.56
51.34
51.34
-1.02%
1,742,530
0.44
Rows: