5 DAY PERFORMANCE
+2.37%
1 MONTH PERFORMANCE
-4.00%
3 MONTH PERFORMANCE
-11.80%
6 MONTH PERFORMANCE
+38.73%
YEAR-TO-DATE PERFORMANCE
-4.84%
1 YEAR PERFORMANCE
+47.56%
Trip.com Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $60.50 | $61.62 (1.85%) | $61.63 | $59.32 | 4.42 M | $41.17 B |
| 03/11/2025 | $62.34 | $61.59 (-1.2%) | $62.60 | $60.40 | 4.73 M | $42.38 B |
| 03/10/2025 | $63.05 | $62.22 (-1.32%) | $64.19 | $62.02 | 4.29 M | $42.82 B |
| 03/07/2025 | $63.57 | $63.83 (0.41%) | $64.44 | $62.30 | 7.70 M | $43.92 B |
| 03/06/2025 | $63.91 | $63.52 (-0.61%) | $64.84 | $63.13 | 7.13 M | $43.71 B |
| 03/05/2025 | $60.78 | $64.01 (5.31%) | $64.11 | $60.68 | 7.48 M | $44.05 B |
| 03/04/2025 | $57.59 | $59.36 (3.07%) | $60.26 | $57.25 | 5.33 M | $40.85 B |
| 03/03/2025 | $57.90 | $57.81 (-0.16%) | $60.19 | $57.80 | 4.79 M | $39.78 B |
| 02/28/2025 | $55.72 | $56.68 (1.72%) | $57.95 | $55.69 | 5.57 M | $39.00 B |
| 02/27/2025 | $57.63 | $57.20 (-0.75%) | $58.22 | $56.81 | 7.80 M | $39.36 B |
| 02/26/2025 | $60.82 | $58.61 (-3.63%) | $60.93 | $58.36 | 12.36 M | $40.33 B |
| 02/25/2025 | $59.04 | $57.30 (-2.95%) | $59.11 | $55.60 | 17.81 M | $39.43 B |
| 02/24/2025 | $67.41 | $64.66 (-4.08%) | $67.41 | $64.51 | 6.08 M | $44.50 B |
| 02/21/2025 | $67.25 | $67.02 (-0.34%) | $68.47 | $66.15 | 6.20 M | $46.12 B |
| 02/20/2025 | $66.37 | $66.11 (-0.39%) | $67.21 | $63.70 | 5.87 M | $45.49 B |
| 02/19/2025 | $67.64 | $66.68 (-1.42%) | $67.68 | $66.27 | 1.99 M | $45.89 B |
| 02/18/2025 | $68.10 | $67.17 (-1.37%) | $68.22 | $66.17 | 4.00 M | $46.22 B |
| 02/14/2025 | $72.06 | $69.25 (-3.9%) | $72.14 | $68.86 | 4.31 M | $47.65 B |
| 02/13/2025 | $67.19 | $69.74 (3.8%) | $69.79 | $67.19 | 2.62 M | $47.99 B |
| 02/12/2025 | $66.25 | $68.06 (2.73%) | $68.44 | $64.85 | 3.35 M | $46.84 B |
| 02/11/2025 | $65.66 | $65.69 (0.05%) | $67.13 | $62.87 | 2.87 M | $45.20 B |
| 02/10/2025 | $70.00 | $68.39 (-2.3%) | $70.25 | $67.56 | 2.73 M | $47.06 B |
| 02/07/2025 | $68.74 | $69.22 (0.7%) | $69.79 | $68.22 | 3.31 M | $47.63 B |
| 02/06/2025 | $70.00 | $68.53 (-2.1%) | $70.00 | $67.92 | 2.49 M | $47.16 B |
| 02/05/2025 | $68.95 | $68.82 (-0.19%) | $69.83 | $68.39 | 3.09 M | $47.36 B |
| 02/04/2025 | $73.36 | $71.27 (-2.85%) | $73.56 | $71.18 | 2.30 M | $49.04 B |
| 02/03/2025 | $71.28 | $72.03 (1.05%) | $73.42 | $70.19 | 2.69 M | $49.57 B |
| 01/31/2025 | $73.00 | $70.17 (-3.88%) | $73.02 | $70.11 | 2.13 M | $48.29 B |
| 01/30/2025 | $71.24 | $73.50 (3.17%) | $74.15 | $71.24 | 1.31 M | $50.58 B |
| 01/29/2025 | $72.26 | $71.29 (-1.34%) | $72.82 | $71.05 | 1.14 M | $49.06 B |
| 01/28/2025 | $69.72 | $71.44 (2.47%) | $71.45 | $68.86 | 1.19 M | $49.16 B |
| 01/27/2025 | $70.85 | $70.00 (-1.2%) | $71.05 | $69.02 | 2.38 M | $48.17 B |
| 01/24/2025 | $69.88 | $71.52 (2.35%) | $71.66 | $69.38 | 2.72 M | $49.22 B |
| 01/23/2025 | $67.19 | $68.00 (1.21%) | $68.20 | $66.65 | 1.95 M | $46.79 B |
| 01/22/2025 | $67.83 | $66.87 (-1.42%) | $68.07 | $66.03 | 2.34 M | $46.02 B |
| 01/21/2025 | $69.22 | $68.96 (-0.38%) | $69.39 | $68.29 | 3.07 M | $47.45 B |
| 01/17/2025 | $66.59 | $67.16 (0.86%) | $68.69 | $66.35 | 2.86 M | $46.22 B |
| 01/16/2025 | $65.34 | $65.81 (0.72%) | $65.86 | $64.87 | 2.15 M | $45.29 B |
| 01/15/2025 | $65.32 | $65.02 (-0.46%) | $65.35 | $64.60 | 1.86 M | $44.74 B |
| 01/14/2025 | $64.95 | $64.40 (-0.85%) | $65.10 | $63.95 | 1.95 M | $44.32 B |
| 01/13/2025 | $63.63 | $63.71 (0.13%) | $64.52 | $63.37 | 2.29 M | $43.84 B |
| 01/10/2025 | $63.50 | $63.15 (-0.55%) | $63.58 | $62.37 | 3.14 M | $43.46 B |
| 01/08/2025 | $65.41 | $64.90 (-0.78%) | $65.74 | $64.37 | 3.20 M | $44.66 B |
| 01/07/2025 | $65.46 | $65.00 (-0.7%) | $65.88 | $64.88 | 2.59 M | $44.73 B |
| 01/06/2025 | $67.69 | $65.34 (-3.47%) | $67.86 | $65.30 | 2.51 M | $44.96 B |
| 01/03/2025 | $66.00 | $67.60 (2.42%) | $67.65 | $66.00 | 3.10 M | $46.52 B |
| 01/02/2025 | $66.42 | $64.77 (-2.48%) | $66.82 | $64.68 | 3.17 M | $44.57 B |
| 12/31/2024 | $69.78 | $68.66 (-1.61%) | $69.97 | $68.60 | 1.09 M | $47.25 B |
| 12/30/2024 | $69.22 | $68.61 (-0.88%) | $69.33 | $68.50 | 2.03 M | $47.21 B |
| 12/27/2024 | $71.48 | $70.59 (-1.25%) | $71.65 | $70.51 | 2.19 M | $48.58 B |
| 12/26/2024 | $72.30 | $73.06 (1.05%) | $73.38 | $72.23 | 1.47 M | $50.28 B |
| 12/24/2024 | $72.71 | $72.31 (-0.55%) | $72.99 | $72.18 | 1.04 M | $49.76 B |
| 12/23/2024 | $72.10 | $73.02 (1.28%) | $73.08 | $71.61 | 1.80 M | $50.25 B |
| 12/20/2024 | $70.99 | $72.44 (2.04%) | $72.80 | $70.37 | 2.13 M | $49.85 B |
| 12/19/2024 | $71.79 | $72.57 (1.09%) | $72.60 | $71.00 | 2.42 M | $49.94 B |
| 12/18/2024 | $73.71 | $71.51 (-2.98%) | $74.09 | $71.36 | 2.69 M | $49.21 B |
| 12/17/2024 | $73.25 | $74.61 (1.86%) | $74.70 | $72.24 | 3.72 M | $51.34 B |
| 12/16/2024 | $71.91 | $72.56 (0.9%) | $72.67 | $71.32 | 3.46 M | $49.93 B |
| 12/13/2024 | $72.32 | $72.55 (0.32%) | $72.80 | $71.69 | 2.93 M | $49.93 B |
| 12/12/2024 | $74.74 | $74.08 (-0.88%) | $75.39 | $74.06 | 3.30 M | $50.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
