Trip.com Group Ltd. Sponsored ADR (TCOM)
NASDAQ:TCOM
Want to see TCOM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 08, 2026
52.00
52.91
51.73
51.87
51.87
+3.29%
2,905,405
0.73
Apr 07, 2026
50.09
50.25
49.62
50.22
50.22
+0.26%
1,450,736
0.37
Apr 06, 2026
50.01
50.74
49.94
50.09
50.09
-0.77%
1,320,626
0.33
Apr 03, 2026
49.49
50.81
49.48
50.48
50.48
0.00%
0
0.00
Apr 02, 2026
49.49
50.81
49.48
50.48
50.48
+1.39%
1,372,437
0.34
Apr 01, 2026
50.25
50.46
49.23
49.79
49.79
0.00%
2,179,365
0.55
Mar 31, 2026
48.76
49.82
48.52
49.79
49.79
+1.26%
3,146,593
0.80
Mar 30, 2026
48.69
49.51
48.69
49.17
49.17
+1.40%
3,205,882
0.82
Mar 27, 2026
49.94
50.25
48.48
48.49
48.49
-3.44%
4,403,850
1.15
Mar 26, 2026
50.08
50.85
49.94
50.22
50.22
-2.18%
2,175,729
0.57
Mar 25, 2026
51.64
51.64
50.92
51.34
51.34
+0.31%
2,145,772
0.57
Mar 24, 2026
50.78
51.35
50.50
51.18
51.18
-0.27%
2,571,456
0.69
Mar 23, 2026
50.78
51.97
50.70
51.32
51.32
+0.51%
2,926,558
0.79
Mar 20, 2026
51.61
51.71
51.04
51.06
51.06
-1.30%
2,108,106
0.57
Mar 19, 2026
50.99
51.92
50.70
51.73
51.73
-0.44%
2,125,070
0.58
Mar 18, 2026
52.05
52.63
51.89
51.96
51.96
-0.86%
1,422,992
0.39
Mar 17, 2026
52.90
52.91
52.22
52.41
52.41
+0.31%
1,149,849
0.31
Mar 16, 2026
52.36
52.88
52.20
52.25
52.25
+1.02%
2,126,788
0.57
Mar 13, 2026
51.82
52.26
51.58
51.72
51.72
-0.40%
2,569,430
0.70
Mar 12, 2026
52.16
52.34
51.90
51.93
51.93
-0.33%
2,318,465
0.63
Mar 11, 2026
53.21
53.21
51.91
52.10
52.10
-2.03%
2,263,501
0.62
Mar 10, 2026
53.88
54.01
52.76
53.18
53.18
-1.04%
2,710,370
0.74
Mar 09, 2026
52.76
53.76
51.85
53.74
53.74
-0.48%
4,279,239
1.19
Mar 06, 2026
52.92
54.24
52.68
54.00
54.00
+3.93%
5,940,935
1.67
Mar 05, 2026
50.47
52.02
50.12
51.96
51.96
+2.16%
4,958,799
1.41
Mar 04, 2026
51.55
51.56
50.18
50.86
50.86
-1.62%
2,679,919
0.77
Mar 03, 2026
50.45
52.09
49.48
51.70
51.70
+0.43%
5,380,883
1.57
Mar 02, 2026
51.00
51.74
50.70
51.48
51.48
-2.17%
3,925,917
1.16
Rows: