5 DAY PERFORMANCE
+15.00%
1 MONTH PERFORMANCE
+15.89%
3 MONTH PERFORMANCE
+5.25%
6 MONTH PERFORMANCE
-27.14%
YEAR-TO-DATE PERFORMANCE
-25.27%
1 YEAR PERFORMANCE
-3.78%
Trip.com Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.94 | $46.42 (3.29%) | $46.80 | $44.94 | 4.27 M | $30.45 B |
| 06/18/2026 | $45.95 | $45.10 (-1.85%) | $46.27 | $45.00 | 5.59 M | $29.58 B |
| 06/17/2026 | $46.67 | $46.73 (0.13%) | $47.55 | $46.54 | 2.50 M | $30.65 B |
| 06/16/2026 | $46.84 | $46.23 (-1.3%) | $47.12 | $45.88 | 3.43 M | $30.32 B |
| 06/15/2026 | $47.02 | $47.40 (0.81%) | $47.68 | $47.01 | 2.18 M | $31.09 B |
| 06/12/2026 | $47.44 | $46.47 (-2.04%) | $47.56 | $46.40 | 2.09 M | $30.48 B |
| 06/11/2026 | $46.94 | $47.39 (0.96%) | $47.56 | $46.61 | 2.81 M | $31.08 B |
| 06/10/2026 | $48.13 | $47.97 (-0.33%) | $48.83 | $47.65 | 2.68 M | $31.46 B |
| 06/09/2026 | $47.46 | $47.04 (-0.88%) | $47.69 | $46.92 | 2.58 M | $30.85 B |
| 06/08/2026 | $47.70 | $47.21 (-1.03%) | $47.91 | $47.04 | 2.38 M | $30.97 B |
| 06/05/2026 | $48.00 | $47.69 (-0.65%) | $48.08 | $47.21 | 3.66 M | $31.28 B |
| 06/04/2026 | $48.31 | $48.06 (-0.52%) | $49.23 | $47.96 | 2.04 M | $31.52 B |
| 06/03/2026 | $47.71 | $47.94 (0.48%) | $48.02 | $47.37 | 2.45 M | $31.44 B |
| 06/02/2026 | $49.15 | $48.47 (-1.38%) | $49.34 | $48.43 | 2.41 M | $31.79 B |
| 06/01/2026 | $48.00 | $48.29 (0.6%) | $48.49 | $47.91 | 3.08 M | $31.67 B |
| 05/29/2026 | $47.02 | $47.43 (0.87%) | $48.23 | $46.72 | 3.09 M | $31.11 B |
| 05/28/2026 | $46.58 | $47.08 (1.07%) | $47.54 | $46.30 | 2.89 M | $30.88 B |
| 05/27/2026 | $47.12 | $47.81 (1.46%) | $48.04 | $46.99 | 2.59 M | $31.36 B |
| 05/26/2026 | $46.65 | $47.35 (1.5%) | $47.78 | $46.62 | 4.17 M | $31.06 B |
| 05/22/2026 | $46.50 | $46.37 (-0.28%) | $47.49 | $45.92 | 5.39 M | $30.41 B |
| 05/21/2026 | $47.87 | $48.06 (0.4%) | $48.14 | $47.39 | 3.91 M | $31.52 B |
| 05/20/2026 | $48.50 | $48.56 (0.12%) | $48.57 | $47.47 | 4.23 M | $31.85 B |
| 05/19/2026 | $49.58 | $48.95 (-1.27%) | $50.18 | $48.94 | 3.06 M | $32.11 B |
| 05/18/2026 | $48.99 | $49.32 (0.67%) | $49.66 | $48.64 | 3.06 M | $32.35 B |
| 05/15/2026 | $49.63 | $49.61 (-0.04%) | $50.22 | $49.54 | 2.42 M | $32.54 B |
| 05/14/2026 | $50.88 | $50.28 (-1.18%) | $51.19 | $50.18 | 2.41 M | $32.98 B |
| 05/13/2026 | $51.91 | $52.28 (0.71%) | $53.37 | $51.60 | 2.90 M | $34.29 B |
| 05/12/2026 | $51.90 | $52.01 (0.21%) | $52.20 | $51.11 | 3.07 M | $34.11 B |
| 05/11/2026 | $51.27 | $52.20 (1.81%) | $52.71 | $51.21 | 3.47 M | $34.24 B |
| 05/08/2026 | $53.31 | $52.68 (-1.18%) | $53.75 | $52.64 | 2.21 M | $34.55 B |
| 05/07/2026 | $54.36 | $53.37 (-1.82%) | $54.49 | $53.05 | 2.25 M | $35.01 B |
| 05/06/2026 | $52.80 | $54.45 (3.13%) | $54.50 | $52.40 | 2.83 M | $35.71 B |
| 05/05/2026 | $52.44 | $52.40 (-0.08%) | $52.84 | $52.29 | 1.84 M | $34.37 B |
| 05/04/2026 | $53.35 | $52.81 (-1.01%) | $53.43 | $52.71 | 2.59 M | $34.64 B |
| 05/01/2026 | $54.46 | $54.22 (-0.44%) | $54.46 | $53.98 | 1.42 M | $35.56 B |
| 04/30/2026 | $53.87 | $54.21 (0.63%) | $54.42 | $53.33 | 2.26 M | $35.56 B |
| 04/29/2026 | $52.79 | $52.78 (-0.02%) | $53.08 | $52.19 | 2.20 M | $34.62 B |
| 04/28/2026 | $52.76 | $52.34 (-0.8%) | $53.23 | $52.33 | 2.15 M | $34.33 B |
| 04/27/2026 | $52.55 | $53.20 (1.24%) | $53.27 | $52.11 | 3.98 M | $34.89 B |
| 04/24/2026 | $53.14 | $53.11 (-0.06%) | $53.14 | $52.69 | 1.89 M | $34.84 B |
| 04/23/2026 | $53.14 | $52.95 (-0.36%) | $53.16 | $52.31 | 2.84 M | $34.73 B |
| 04/22/2026 | $54.18 | $53.95 (-0.42%) | $54.34 | $53.55 | 3.37 M | $35.39 B |
| 04/21/2026 | $54.97 | $54.65 (-0.58%) | $55.14 | $54.43 | 3.84 M | $35.85 B |
| 04/20/2026 | $54.10 | $55.01 (1.68%) | $55.04 | $53.95 | 2.67 M | $36.08 B |
| 04/17/2026 | $55.58 | $55.19 (-0.7%) | $55.70 | $55.06 | 2.57 M | $36.20 B |
| 04/16/2026 | $55.03 | $54.69 (-0.62%) | $55.25 | $54.40 | 4.52 M | $35.87 B |
| 04/15/2026 | $52.94 | $54.12 (2.23%) | $54.38 | $52.94 | 4.69 M | $35.50 B |
| 04/14/2026 | $51.21 | $52.57 (2.66%) | $52.67 | $51.20 | 2.84 M | $34.48 B |
| 04/13/2026 | $50.81 | $51.77 (1.89%) | $51.82 | $50.73 | 1.51 M | $33.96 B |
| 04/10/2026 | $51.51 | $51.32 (-0.37%) | $51.80 | $51.17 | 1.52 M | $33.66 B |
| 04/09/2026 | $51.38 | $51.34 (-0.08%) | $51.50 | $50.56 | 1.74 M | $33.67 B |
| 04/08/2026 | $52.00 | $51.87 (-0.25%) | $52.91 | $51.73 | 3.02 M | $34.02 B |
| 04/07/2026 | $50.09 | $50.22 (0.26%) | $50.25 | $49.62 | 1.45 M | $32.94 B |
| 04/06/2026 | $50.01 | $50.09 (0.16%) | $50.74 | $49.94 | 1.32 M | $32.85 B |
| 04/02/2026 | $49.49 | $50.48 (2%) | $50.81 | $49.48 | 1.37 M | $33.11 B |
| 04/01/2026 | $50.25 | $49.79 (-0.92%) | $50.46 | $49.23 | 2.18 M | $32.66 B |
| 03/31/2026 | $48.76 | $49.79 (2.11%) | $49.82 | $48.52 | 3.15 M | $32.66 B |
| 03/30/2026 | $48.69 | $49.17 (0.99%) | $49.51 | $48.69 | 3.21 M | $32.25 B |
| 03/27/2026 | $49.94 | $48.49 (-2.9%) | $50.25 | $48.48 | 4.41 M | $31.81 B |
| 03/26/2026 | $50.08 | $50.22 (0.28%) | $50.85 | $49.94 | 2.18 M | $32.94 B |
| 03/25/2026 | $51.64 | $51.34 (-0.58%) | $51.64 | $50.92 | 2.15 M | $33.67 B |
| 03/24/2026 | $50.78 | $51.18 (0.79%) | $51.35 | $50.50 | 2.63 M | $33.57 B |
| 03/23/2026 | $50.78 | $51.32 (1.06%) | $51.97 | $50.70 | 2.93 M | $33.66 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.
