TCOM - Trip.com Group Ltd
50.86
-0.840 -1.652%
Share volume: 2,673,730
Last Updated: 03-04-2026
Business Services/Services – Misc. Business Services:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$51.70
-0.84
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $51.55 | $51.55 | $51.56 | $51.56 | $50.18 | $50.18 | $50.86 | $50.86 | 2,673,730 | $2,673,730.00 |
| 03-03-2026 | $50.45 | $50.45 | $52.09 | $52.09 | $49.48 | $49.48 | $51.70 | $51.70 | 5,380,883 | $5,380,883.00 |
| 03-02-2026 | $51.00 | $51.00 | $51.74 | $51.74 | $50.70 | $50.70 | $51.48 | $51.48 | 3,925,917 | $3,925,917.00 |
| 02-27-2026 | $52.13 | $52.13 | $53.00 | $53.00 | $52.11 | $52.11 | $52.62 | $52.62 | 2,981,786 | $2,981,786.00 |
| 02-26-2026 | $52.18 | $52.18 | $52.82 | $52.82 | $51.56 | $51.56 | $52.27 | $52.27 | 6,589,084 | $6,589,084.00 |
| 02-25-2026 | $53.67 | $53.67 | $53.86 | $53.86 | $52.59 | $52.59 | $53.66 | $53.66 | 3,829,089 | $3,829,089.00 |
| 02-24-2026 | $52.81 | $52.81 | $54.06 | $54.06 | $52.33 | $52.33 | $53.77 | $53.77 | 3,640,305 | $3,640,305.00 |
| 02-23-2026 | $54.24 | $54.24 | $54.27 | $54.27 | $52.70 | $52.70 | $52.93 | $52.93 | 3,440,318 | $3,440,318.00 |
| 02-20-2026 | $53.53 | $53.53 | $54.65 | $54.65 | $53.15 | $53.15 | $54.57 | $54.57 | 3,532,345 | $3,532,345.00 |
| 02-19-2026 | $56.24 | $56.24 | $56.44 | $56.44 | $55.19 | $55.19 | $55.34 | $55.34 | 1,770,228 | $1,770,228.00 |