Trip.com Group Limited (TCOM)
NASDAQ: TCOM
· Real-Time Price · USD
73.29
-1.89 (-2.51%)
At close: Oct 03, 2025, 3:59 PM
73.66
0.50%
After-hours: Oct 03, 2025, 07:55 PM EDT
TCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 73.97 | 74.00 | 73.13 | 73.32 | 73.32 | -2.47% | 1,254,467 |
| Oct 2, 2025 | 75.00 | 75.23 | 74.17 | 75.18 | 75.18 | 0.32% | 1,554,663 |
| Oct 1, 2025 | 75.11 | 75.68 | 74.53 | 74.94 | 74.94 | -0.35% | 2,334,419 |
| Sep 30, 2025 | 76.91 | 77.00 | 75.09 | 75.20 | 75.20 | -1.23% | 1,903,200 |
| Sep 29, 2025 | 77.05 | 77.83 | 76.06 | 76.14 | 76.14 | 0.29% | 1,381,365 |
| Sep 26, 2025 | 75.00 | 76.07 | 74.81 | 75.92 | 75.92 | 0.28% | 2,311,937 |
| Sep 25, 2025 | 76.55 | 76.55 | 75.37 | 75.71 | 75.71 | -1.10% | 1,838,415 |
| Sep 24, 2025 | 77.59 | 78.08 | 76.51 | 76.55 | 76.55 | -0.21% | 3,154,600 |
| Sep 23, 2025 | 77.09 | 77.60 | 76.60 | 76.71 | 76.71 | -1.43% | 2,627,031 |
| Sep 22, 2025 | 77.12 | 78.24 | 77.12 | 77.82 | 77.82 | -0.89% | 2,151,237 |
| Sep 19, 2025 | 78.21 | 78.55 | 77.25 | 78.52 | 78.52 | 0.47% | 2,708,484 |
| Sep 18, 2025 | 76.91 | 78.65 | 76.91 | 78.15 | 78.15 | 1.77% | 4,128,694 |
| Sep 17, 2025 | 77.45 | 77.87 | 76.17 | 76.79 | 76.79 | 0.27% | 4,752,321 |
| Sep 16, 2025 | 75.29 | 77.14 | 74.92 | 76.58 | 76.58 | 3.32% | 4,322,163 |
| Sep 15, 2025 | 73.95 | 74.83 | 73.86 | 74.12 | 74.12 | 0.34% | 1,843,100 |
| Sep 12, 2025 | 74.50 | 74.64 | 73.45 | 73.87 | 73.87 | -1.28% | 1,368,804 |
| Sep 11, 2025 | 73.50 | 74.85 | 73.27 | 74.83 | 74.83 | 3.21% | 3,006,838 |
| Sep 10, 2025 | 72.78 | 73.47 | 71.78 | 72.50 | 72.50 | 0.14% | 2,724,439 |
| Sep 9, 2025 | 72.00 | 72.51 | 71.86 | 72.40 | 72.40 | -0.85% | 2,797,747 |
| Sep 8, 2025 | 73.00 | 73.05 | 71.95 | 73.02 | 73.02 | 0.32% | 2,805,600 |
Page 1 of 136