Trip.com Group Ltd. Sponsored ADR (TCOM)
NASDAQ:TCOM
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 27, 2026
52.13
53.00
52.11
52.62
52.62
+0.67%
2,981,786
0.89
Feb 26, 2026
52.18
52.82
51.56
52.27
52.27
-2.59%
6,589,084
2.00
Feb 25, 2026
53.67
53.86
52.59
53.66
53.66
-0.20%
3,829,089
1.17
Feb 24, 2026
52.81
54.06
52.33
53.77
53.77
+1.59%
3,640,305
1.14
Feb 23, 2026
54.24
54.27
52.70
52.93
52.93
-3.01%
3,440,318
1.08
Feb 20, 2026
53.53
54.65
53.15
54.57
54.57
-1.39%
3,532,345
1.12
Feb 19, 2026
56.24
56.44
55.19
55.34
55.34
-2.28%
1,770,228
0.56
Feb 18, 2026
56.30
56.64
55.98
56.63
56.63
+0.91%
4,120,412
1.30
Feb 17, 2026
54.01
56.45
53.69
56.12
56.12
+3.10%
3,565,777
1.12
Feb 16, 2026
53.52
54.48
53.30
54.43
54.43
0.00%
0
0.00
Feb 13, 2026
53.52
54.48
53.30
54.43
54.43
-0.06%
4,330,005
1.36
Feb 12, 2026
56.00
56.05
54.33
54.46
54.46
-6.01%
6,621,878
2.13
Feb 11, 2026
57.37
57.97
56.52
57.94
57.94
-1.09%
4,046,851
1.31
Feb 10, 2026
57.49
57.94
57.23
57.50
57.50
-1.84%
5,005,437
1.65
Feb 09, 2026
58.40
59.04
58.10
58.58
58.58
-1.38%
3,915,762
1.30
Feb 06, 2026
57.60
59.51
57.60
59.40
59.40
+3.57%
2,959,257
0.99
Feb 05, 2026
57.29
58.17
56.95
57.35
57.35
-0.07%
3,664,519
1.24
Feb 04, 2026
58.53
58.64
57.06
57.39
57.39
-5.11%
10,220,470
3.62
Feb 03, 2026
61.73
62.01
60.20
60.48
60.48
-2.47%
3,710,792
1.33
Feb 02, 2026
60.98
62.04
60.91
62.01
62.01
+1.04%
2,373,835
0.86
Jan 30, 2026
61.92
61.99
60.72
61.37
61.37
-1.05%
2,767,124
1.01
Jan 29, 2026
61.95
62.54
61.35
62.02
62.02
-0.61%
4,825,567
1.80
Jan 28, 2026
62.72
63.13
62.11
62.40
62.40
-0.06%
4,357,084
1.66
Jan 27, 2026
64.11
64.24
62.40
62.44
62.44
-2.39%
4,354,233
1.69
Jan 26, 2026
62.76
63.99
62.76
63.97
63.97
+1.73%
3,698,455
1.46
Jan 23, 2026
62.13
63.17
62.13
62.88
62.88
+1.26%
3,443,829
1.38
Jan 22, 2026
61.95
62.60
61.64
62.10
62.10
0.00%
5,655,921
2.33
Jan 21, 2026
62.47
62.96
61.83
62.10
62.10
+2.70%
3,703,641
1.56
Jan 20, 2026
61.32
61.96
60.14
60.47
60.47
-2.10%
6,553,148
2.86
Jan 19, 2026
60.48
62.92
60.20
61.77
61.77
0.00%
0
0.00
Rows: