Trip.com Group Limited American Depositary Shares
TCOM · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $44.31 | $44.83 | $44.00 | $44.37 | +1.28% | 3.79M |
| Nov 5, 2026 | $44.74 | $44.90 | $43.24 | $43.81 | +2.62% | 6.18M |
| Nov 4, 2026 | $42.00 | $43.19 | $41.85 | $42.69 | +3.17% | 3.05M |
| Nov 3, 2026 | $42.19 | $42.33 | $41.32 | $41.38 | +0.96% | 3.91M |
| Nov 2, 2026 | $40.12 | $41.24 | $40.00 | $40.99 | +3.52% | 2.84M |
| Oct 30, 2026 | $39.50 | $40.04 | $39.47 | $39.59 | +2.67% | 3.71M |
| Oct 29, 2026 | $38.39 | $38.79 | $38.25 | $38.56 | -0.03% | 1.73M |
| Oct 28, 2026 | $39.19 | $39.33 | $38.27 | $38.57 | -2.58% | 3.10M |
| Oct 27, 2026 | $39.64 | $39.65 | $39.33 | $39.59 | -0.80% | 1.28M |
| Oct 26, 2026 | $39.83 | $40.24 | $39.62 | $39.91 | +0.33% | 1.53M |
| Oct 23, 2026 | $40.50 | $40.69 | $39.77 | $39.78 | +0.53% | 3.55M |
| Oct 22, 2026 | $39.20 | $39.82 | $39.19 | $39.57 | +0.66% | 2.41M |
| Oct 21, 2026 | $39.50 | $39.88 | $38.89 | $39.31 | -2.46% | 2.61M |
| Oct 20, 2026 | $40.20 | $40.62 | $39.96 | $40.30 | +1.79% | 2.48M |
| Oct 19, 2026 | $39.90 | $39.96 | $39.46 | $39.59 | -1.05% | 1.94M |
| Oct 16, 2026 | $40.27 | $40.44 | $39.94 | $40.01 | +0.20% | 3.09M |
| Oct 15, 2026 | $39.59 | $40.16 | $39.27 | $39.93 | +2.70% | 3.49M |
| Oct 14, 2026 | $38.76 | $38.97 | $38.63 | $38.88 | +0.34% | 4.03M |
| Oct 13, 2026 | $38.98 | $39.19 | $38.69 | $38.75 | -0.03% | 1.99M |
| Oct 12, 2026 | $38.42 | $38.79 | $38.26 | $38.76 | -0.36% | 1.96M |
| Oct 9, 2026 | $38.78 | $39.20 | $38.69 | $38.90 | +2.48% | 2.97M |
| Oct 8, 2026 | $37.62 | $38.04 | $37.58 | $37.96 | -0.34% | 2.10M |
| Oct 7, 2026 | $38.39 | $38.48 | $37.99 | $38.09 | -0.44% | 2.04M |
| Oct 6, 2026 | $38.33 | $38.45 | $38.10 | $38.26 | -1.37% | 2.27M |
| Oct 5, 2026 | $38.41 | $38.84 | $38.17 | $38.79 | +1.84% | 3.15M |
| Oct 2, 2026 | $38.27 | $38.49 | $38.01 | $38.09 | -1.73% | 3.39M |
| Oct 1, 2026 | $39.19 | $39.53 | $38.70 | $38.76 | -0.87% | 2.83M |
| Sep 30, 2026 | $39.01 | $39.24 | $38.84 | $39.10 | +1.19% | 3.64M |
| Sep 29, 2026 | $39.13 | $39.16 | $38.43 | $38.64 | -3.16% | 4.63M |
| Sep 28, 2026 | $39.72 | $40.20 | $39.72 | $39.90 | +1.19% | 2.62M |
| Sep 25, 2026 | $39.55 | $39.73 | $39.27 | $39.43 | -1.52% | 2.50M |
| Sep 24, 2026 | $40.02 | $40.25 | $39.54 | $40.04 | -1.45% | 4.55M |
| Sep 23, 2026 | $41.00 | $41.08 | $40.11 | $40.63 | -0.54% | 5.37M |
| Sep 22, 2026 | $41.07 | $41.49 | $40.68 | $40.85 | +0.49% | 3.15M |
| Sep 21, 2026 | $41.00 | $41.13 | $40.40 | $40.65 | -0.07% | 3.71M |
| Sep 18, 2026 | $40.61 | $41.11 | $40.58 | $40.68 | +0.79% | 3.84M |
| Sep 17, 2026 | $40.79 | $40.83 | $40.06 | $40.36 | -0.17% | 4.14M |
| Sep 16, 2026 | $40.93 | $41.08 | $39.44 | $40.43 | +3.01% | 8.12M |
| Sep 15, 2026 | $40.04 | $40.14 | $39.08 | $39.25 | +0.44% | 6.00M |
| Sep 14, 2026 | $39.71 | $39.85 | $39.02 | $39.08 | +0.15% | 6.38M |
| Sep 11, 2026 | $39.01 | $39.27 | $38.91 | $39.02 | +0.83% | 4.57M |
| Sep 10, 2026 | $39.21 | $39.40 | $38.67 | $38.70 | -1.25% | 5.06M |
| Sep 9, 2026 | $40.33 | $40.36 | $39.00 | $39.19 | -3.23% | 5.32M |
| Sep 8, 2026 | $41.12 | $41.32 | $40.45 | $40.50 | -1.29% | 4.62M |
| Sep 4, 2026 | $41.40 | $41.68 | $40.93 | $41.03 | -0.89% | 3.18M |
| Sep 3, 2026 | $41.60 | $41.91 | $40.71 | $41.40 | -5.11% | 6.88M |
| Sep 2, 2026 | $43.86 | $44.37 | $43.59 | $43.63 | -0.48% | 2.47M |
| Sep 1, 2026 | $44.27 | $44.52 | $43.80 | $43.84 | -1.81% | 2.16M |
| Aug 31, 2026 | $45.66 | $45.98 | $44.64 | $44.65 | -1.54% | 1.97M |
| Aug 28, 2026 | $44.75 | $45.37 | $44.47 | $45.35 | +1.66% | 1.81M |
| Aug 27, 2026 | $44.94 | $44.99 | $44.49 | $44.61 | -1.17% | 2.18M |
| Aug 26, 2026 | $45.85 | $45.96 | $45.02 | $45.14 | -1.83% | 2.40M |
| Aug 25, 2026 | $45.54 | $46.03 | $45.40 | $45.98 | -0.09% | 1.18M |
| Aug 24, 2026 | $46.20 | $46.30 | $45.80 | $46.02 | -0.20% | 1.85M |
| Aug 21, 2026 | $46.53 | $46.53 | $45.89 | $46.11 | -0.69% | 1.51M |
| Aug 20, 2026 | $46.18 | $46.57 | $45.64 | $46.43 | -0.17% | 2.12M |
| Aug 19, 2026 | $45.18 | $46.67 | $45.18 | $46.51 | +4.40% | 3.34M |
| Aug 18, 2026 | $44.55 | $44.75 | $44.26 | $44.55 | -0.67% | 1.94M |
| Aug 17, 2026 | $44.86 | $45.15 | $44.25 | $44.85 | -0.29% | 2.10M |
| Aug 14, 2026 | $44.89 | $45.06 | $44.61 | $44.98 | — | 1.20M |
