Education
About Us
Working with TipRanks
Follow Us
Trip.com Group Ltd. Sponsored ADR (TCOM)
NASDAQ:TCOM
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 16, 2026
60.48
62.92
60.20
61.77
61.77
+0.77%
8,407,782
3.82
Jan 15, 2026
60.98
62.29
60.71
61.30
61.30
-2.36%
9,374,402
4.54
Jan 14, 2026
63.03
65.00
61.33
62.78
62.78
-17.05%
34,048,281
21.83
Jan 13, 2026
78.12
78.47
75.44
75.68
75.68
-4.15%
2,348,831
1.52
Jan 12, 2026
77.41
78.99
77.34
78.96
78.96
+4.36%
1,903,664
1.24
Jan 09, 2026
76.75
76.81
75.52
75.66
75.66
-1.51%
907,109
0.58
Jan 08, 2026
76.65
77.65
76.65
76.82
76.82
+0.87%
1,240,875
0.80
Jan 07, 2026
76.49
76.82
75.75
76.16
76.16
+0.08%
1,092,769
0.68
Jan 06, 2026
77.06
77.61
76.06
76.10
76.10
+1.26%
1,967,480
1.22
Jan 05, 2026
74.11
75.76
73.81
75.15
75.15
+0.89%
1,310,219
0.81
Jan 02, 2026
74.10
74.80
73.92
74.49
74.49
+3.59%
1,404,405
0.87
Jan 01, 2026
71.61
72.13
71.50
71.91
71.91
0.00%
0
0.00
Dec 31, 2025
71.61
72.13
71.50
71.91
71.91
-0.57%
1,052,737
0.64
Dec 30, 2025
73.00
73.48
72.32
72.32
72.32
-0.40%
843,202
0.51
Dec 29, 2025
72.17
72.65
72.05
72.61
72.61
+0.15%
614,683
0.37
Dec 26, 2025
72.31
72.53
72.15
72.50
72.50
+0.36%
376,389
0.22
Dec 25, 2025
72.48
72.96
72.17
72.24
72.24
0.00%
0
0.00
Dec 24, 2025
72.48
72.96
72.17
72.24
72.24
-0.33%
789,896
0.45
Dec 23, 2025
73.39
73.46
72.30
72.48
72.48
-1.74%
1,196,862
0.68
Rows: