Trip.com Group Limited American Depositary Shares
TCOM · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.09% | 1.20M |
| Aug 13, 2026 | $45.20 | $45.29 | $44.70 | $45.02 | -1.23% | 2.40M |
| Aug 12, 2026 | $45.90 | $46.05 | $45.44 | $45.58 | -1.34% | 2.94M |
| Aug 11, 2026 | $46.05 | $46.54 | $45.78 | $46.20 | -1.95% | 1.54M |
| Aug 10, 2026 | $46.50 | $47.16 | $46.24 | $47.12 | +2.12% | 1.46M |
| Aug 7, 2026 | $45.95 | $46.28 | $45.68 | $46.14 | -0.22% | 1.49M |
| Aug 6, 2026 | $46.00 | $46.35 | $45.81 | $46.24 | +0.61% | 1.54M |
| Aug 5, 2026 | $47.05 | $47.09 | $45.90 | $45.96 | -1.88% | 2.02M |
| Aug 4, 2026 | $46.52 | $47.22 | $46.21 | $46.84 | -0.97% | 4.03M |
| Aug 3, 2026 | $46.51 | $47.48 | $46.35 | $47.30 | +0.62% | 4.58M |
| Jul 31, 2026 | $46.45 | $47.07 | $46.39 | $47.01 | +1.14% | 2.50M |
| Jul 30, 2026 | $46.32 | $46.55 | $45.47 | $46.48 | +1.04% | 3.86M |
| Jul 29, 2026 | $46.36 | $47.27 | $45.91 | $46.00 | +1.52% | 5.89M |
| Jul 28, 2026 | $44.50 | $45.76 | $44.22 | $45.31 | +1.21% | 4.09M |
| Jul 27, 2026 | $45.40 | $45.61 | $44.11 | $44.77 | +2.59% | 6.32M |
| Jul 24, 2026 | $43.40 | $44.06 | $43.37 | $43.64 | +1.44% | 2.19M |
| Jul 23, 2026 | $43.51 | $43.78 | $42.76 | $43.02 | +1.03% | 2.69M |
| Jul 22, 2026 | $43.48 | $43.48 | $42.50 | $42.58 | -2.45% | 2.42M |
| Jul 21, 2026 | $44.01 | $44.15 | $43.54 | $43.65 | -1.22% | 1.89M |
| Jul 20, 2026 | $44.78 | $44.94 | $43.33 | $44.19 | +4.10% | 4.18M |
| Jul 17, 2026 | $42.92 | $43.54 | $42.13 | $42.45 | -2.97% | 3.97M |
| Jul 16, 2026 | $44.10 | $44.22 | $43.51 | $43.75 | +2.05% | 3.03M |
| Jul 15, 2026 | $42.70 | $43.55 | $42.60 | $42.87 | +1.08% | 2.06M |
| Jul 14, 2026 | $42.40 | $42.85 | $42.30 | $42.41 | +0.12% | 2.13M |
| Jul 13, 2026 | $42.78 | $42.99 | $42.17 | $42.36 | -1.03% | 1.56M |
| Jul 10, 2026 | $42.08 | $42.90 | $41.63 | $42.80 | +3.31% | 3.11M |
| Jul 9, 2026 | $41.05 | $41.49 | $41.05 | $41.43 | +0.12% | 2.06M |
| Jul 8, 2026 | $41.62 | $42.17 | $41.32 | $41.38 | +1.40% | 2.54M |
| Jul 7, 2026 | $41.39 | $41.61 | $40.46 | $40.81 | -0.41% | 3.25M |
| Jul 6, 2026 | $40.99 | $41.59 | $40.48 | $40.98 | -0.05% | 2.60M |
| Jul 2, 2026 | $40.36 | $41.15 | $40.27 | $41.00 | -0.19% | 3.62M |
| Jul 1, 2026 | $39.82 | $41.57 | $39.79 | $41.08 | +3.11% | 2.71M |
| Jun 30, 2026 | $39.96 | $40.00 | $39.32 | $39.84 | -0.30% | 3.43M |
| Jun 29, 2026 | $41.18 | $41.24 | $39.90 | $39.96 | — | 5.02M |
