TCOM - Trip.com Group Ltd
54.65
-0.360 -0.659%
Share volume: 3,424,310
Last Updated: 04-21-2026
Business Services/Services – Misc. Business Services:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$55.01
-0.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $54.97 | $54.97 | $55.14 | $55.14 | $54.43 | $54.43 | $54.65 | $54.65 | 3,424,310 | $3,424,310.00 |
| 04-20-2026 | $54.10 | $54.10 | $55.04 | $55.04 | $53.95 | $53.95 | $55.01 | $55.01 | 2,671,591 | $2,671,591.00 |
| 04-17-2026 | $55.58 | $55.58 | $55.70 | $55.70 | $55.06 | $55.06 | $55.19 | $55.19 | 2,568,503 | $2,568,503.00 |
| 04-16-2026 | $55.03 | $55.03 | $55.25 | $55.25 | $54.40 | $54.40 | $54.69 | $54.69 | 4,522,466 | $4,522,466.00 |
| 04-15-2026 | $52.94 | $52.94 | $54.38 | $54.38 | $52.94 | $52.94 | $54.12 | $54.12 | 4,688,645 | $4,688,645.00 |
| 04-14-2026 | $51.21 | $51.21 | $52.67 | $52.67 | $51.20 | $51.20 | $52.57 | $52.57 | 2,838,121 | $2,838,121.00 |
| 04-13-2026 | $50.81 | $50.81 | $51.82 | $51.82 | $50.73 | $50.73 | $51.77 | $51.77 | 1,506,193 | $1,506,193.00 |
| 04-10-2026 | $51.51 | $51.51 | $51.80 | $51.80 | $51.17 | $51.17 | $51.32 | $51.32 | 1,515,331 | $1,515,331.00 |
| 04-09-2026 | $51.38 | $51.38 | $51.50 | $51.50 | $50.56 | $50.56 | $51.34 | $51.34 | 1,742,530 | $1,742,530.00 |
| 04-08-2026 | $52.00 | $52.00 | $52.91 | $52.91 | $51.73 | $51.73 | $51.87 | $51.87 | 3,016,889 | $3,016,889.00 |