5 DAY PERFORMANCE
-0.89%
1 MONTH PERFORMANCE
+7.29%
3 MONTH PERFORMANCE
-9.53%
6 MONTH PERFORMANCE
-23.22%
YEAR-TO-DATE PERFORMANCE
-25.27%
1 YEAR PERFORMANCE
-12.22%
Trip.com Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $52.80 | $54.19 (2.63%) | $54.24 | $52.40 | 1.86 M | $35.32 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 | $33.62 B |
| 03/20/2026 | $51.61 | $51.06 (-1.07%) | $51.71 | $51.04 | 2.12 M | $33.45 B |
| 03/19/2026 | $50.99 | $51.73 (1.45%) | $51.92 | $50.70 | 2.13 M | $33.89 B |
| 03/18/2026 | $52.05 | $51.96 (-0.17%) | $52.63 | $51.89 | 1.42 M | $34.04 B |
| 03/17/2026 | $52.90 | $52.41 (-0.93%) | $52.91 | $52.22 | 1.15 M | $34.33 B |
| 03/16/2026 | $52.36 | $52.25 (-0.21%) | $52.88 | $52.20 | 2.16 M | $34.23 B |
| 03/13/2026 | $51.82 | $51.72 (-0.19%) | $52.26 | $51.58 | 2.57 M | $33.88 B |
| 03/12/2026 | $52.16 | $51.93 (-0.44%) | $52.34 | $51.90 | 2.32 M | $34.02 B |
| 03/11/2026 | $53.21 | $52.10 (-2.09%) | $53.21 | $51.91 | 2.27 M | $34.13 B |
| 03/10/2026 | $53.88 | $53.18 (-1.3%) | $54.01 | $52.76 | 2.79 M | $34.83 B |
| 03/09/2026 | $52.76 | $53.74 (1.86%) | $53.76 | $51.85 | 4.28 M | $35.20 B |
| 03/06/2026 | $52.92 | $54.00 (2.04%) | $54.24 | $52.68 | 5.94 M | $35.37 B |
| 03/05/2026 | $50.47 | $51.96 (2.95%) | $52.02 | $50.12 | 4.96 M | $34.04 B |
| 03/04/2026 | $51.55 | $50.86 (-1.34%) | $51.56 | $50.18 | 2.68 M | $33.32 B |
| 03/03/2026 | $50.45 | $51.70 (2.48%) | $52.09 | $49.48 | 5.38 M | $33.87 B |
| 03/02/2026 | $51.00 | $51.48 (0.94%) | $51.74 | $50.70 | 3.93 M | $33.72 B |
| 02/27/2026 | $52.13 | $52.62 (0.94%) | $53.00 | $52.11 | 2.98 M | $34.47 B |
| 02/26/2026 | $52.18 | $52.27 (0.17%) | $52.82 | $51.56 | 6.59 M | $34.24 B |
| 02/25/2026 | $53.67 | $53.66 (-0.02%) | $53.86 | $52.59 | 3.83 M | $35.15 B |
| 02/24/2026 | $52.81 | $53.77 (1.82%) | $54.06 | $52.33 | 3.64 M | $35.22 B |
| 02/23/2026 | $54.24 | $52.93 (-2.42%) | $54.27 | $52.70 | 3.44 M | $34.67 B |
| 02/20/2026 | $53.53 | $54.57 (1.94%) | $54.65 | $53.15 | 3.53 M | $35.75 B |
| 02/19/2026 | $56.24 | $55.34 (-1.6%) | $56.44 | $55.19 | 1.77 M | $36.25 B |
| 02/18/2026 | $56.30 | $56.63 (0.59%) | $56.64 | $55.98 | 4.12 M | $37.09 B |
| 02/17/2026 | $54.01 | $56.12 (3.91%) | $56.45 | $53.69 | 3.57 M | $36.76 B |
| 02/13/2026 | $53.52 | $54.43 (1.7%) | $54.48 | $53.30 | 4.33 M | $35.65 B |
| 02/12/2026 | $56.00 | $54.46 (-2.75%) | $56.05 | $54.33 | 6.62 M | $35.67 B |
| 02/11/2026 | $57.37 | $57.94 (0.99%) | $57.97 | $56.52 | 4.05 M | $37.95 B |
| 02/10/2026 | $57.49 | $57.50 (0.02%) | $57.94 | $57.23 | 5.01 M | $37.66 B |
| 02/09/2026 | $58.40 | $58.58 (0.31%) | $59.04 | $58.10 | 3.92 M | $38.37 B |
| 02/06/2026 | $57.60 | $59.40 (3.12%) | $59.51 | $57.60 | 2.96 M | $38.91 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.
