5 DAY PERFORMANCE
+4.46%
1 MONTH PERFORMANCE
+4.34%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
+20.97%
YEAR-TO-DATE PERFORMANCE
+6.79%
1 YEAR PERFORMANCE
+6.15%
Trip.com Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $70.99 | $71.75 (1.07%) | $72.08 | $70.62 | 1.24 M | $47.00 B |
| 12/04/2025 | $71.36 | $71.12 (-0.34%) | $71.99 | $70.98 | 904.43 K | $46.59 B |
| 12/03/2025 | $68.85 | $70.72 (2.72%) | $70.77 | $68.83 | 1.93 M | $46.32 B |
| 12/02/2025 | $70.00 | $70.19 (0.27%) | $70.45 | $69.80 | 1.73 M | $45.98 B |
| 12/01/2025 | $69.85 | $70.28 (0.62%) | $70.55 | $69.50 | 1.92 M | $46.04 B |
| 11/28/2025 | $69.00 | $69.92 (1.33%) | $70.10 | $69.00 | 1.98 M | $45.80 B |
| 11/26/2025 | $69.38 | $69.72 (0.49%) | $70.18 | $69.36 | 2.12 M | $45.67 B |
| 11/25/2025 | $70.65 | $70.30 (-0.5%) | $70.89 | $70.02 | 1.65 M | $46.05 B |
| 11/24/2025 | $70.00 | $70.19 (0.27%) | $70.64 | $69.51 | 3.36 M | $45.98 B |
| 11/21/2025 | $68.65 | $69.85 (1.75%) | $70.11 | $68.65 | 4.09 M | $46.10 B |
| 11/20/2025 | $71.25 | $69.81 (-2.02%) | $71.73 | $69.77 | 3.31 M | $46.07 B |
| 11/19/2025 | $73.30 | $72.45 (-1.16%) | $73.44 | $72.08 | 2.62 M | $47.81 B |
| 11/18/2025 | $70.96 | $72.44 (2.09%) | $73.50 | $70.76 | 2.79 M | $47.80 B |
| 11/17/2025 | $71.50 | $70.89 (-0.85%) | $72.45 | $70.20 | 1.72 M | $46.78 B |
| 11/14/2025 | $72.99 | $72.03 (-1.32%) | $73.64 | $71.99 | 2.04 M | $47.53 B |
| 11/13/2025 | $74.36 | $74.52 (0.22%) | $75.52 | $74.25 | 2.24 M | $49.18 B |
| 11/12/2025 | $73.84 | $74.59 (1.02%) | $74.61 | $73.03 | 1.43 M | $49.22 B |
| 11/11/2025 | $73.15 | $73.87 (0.98%) | $74.22 | $72.46 | 1.44 M | $48.75 B |
| 11/10/2025 | $72.85 | $73.61 (1.04%) | $74.07 | $72.52 | 2.59 M | $48.58 B |
| 11/07/2025 | $69.77 | $70.27 (0.72%) | $70.28 | $69.24 | 1.59 M | $46.37 B |
| 11/06/2025 | $71.29 | $69.99 (-1.82%) | $71.31 | $69.71 | 1.40 M | $46.19 B |
| 11/05/2025 | $69.42 | $70.49 (1.54%) | $70.77 | $69.42 | 1.08 M | $46.52 B |
| 11/04/2025 | $70.71 | $70.03 (-0.96%) | $70.77 | $69.65 | 1.24 M | $46.21 B |
| 11/03/2025 | $71.30 | $71.50 (0.28%) | $71.71 | $70.70 | 737.84 K | $47.18 B |
| 10/31/2025 | $70.17 | $70.65 (0.68%) | $70.82 | $69.79 | 710.75 K | $46.62 B |
| 10/30/2025 | $70.65 | $70.55 (-0.14%) | $71.40 | $70.40 | 1.31 M | $46.56 B |
| 10/29/2025 | $72.73 | $72.47 (-0.36%) | $73.42 | $72.34 | 1.11 M | $47.82 B |
| 10/28/2025 | $73.26 | $72.36 (-1.23%) | $73.45 | $72.11 | 1.27 M | $47.75 B |
| 10/27/2025 | $73.74 | $73.67 (-0.09%) | $74.08 | $73.18 | 1.12 M | $48.62 B |
| 10/24/2025 | $72.29 | $72.79 (0.69%) | $73.17 | $72.29 | 1.01 M | $48.04 B |
| 10/23/2025 | $71.00 | $71.08 (0.11%) | $71.59 | $70.38 | 978.50 K | $46.91 B |
| 10/22/2025 | $70.30 | $70.77 (0.67%) | $71.60 | $70.30 | 957.10 K | $46.70 B |
| 10/21/2025 | $71.11 | $71.35 (0.34%) | $71.69 | $70.90 | 1.90 M | $47.09 B |
| 10/20/2025 | $70.84 | $71.38 (0.76%) | $71.77 | $70.55 | 819.70 K | $47.10 B |
| 10/17/2025 | $69.70 | $70.14 (0.63%) | $70.48 | $69.50 | 2.07 M | $46.29 B |
| 10/16/2025 | $70.48 | $70.19 (-0.41%) | $70.82 | $69.77 | 1.16 M | $46.32 B |
| 10/15/2025 | $70.85 | $69.81 (-1.47%) | $70.91 | $69.58 | 1.55 M | $46.07 B |
| 10/14/2025 | $68.69 | $70.16 (2.14%) | $70.27 | $68.35 | 2.06 M | $46.30 B |
| 10/13/2025 | $72.00 | $70.75 (-1.74%) | $72.35 | $70.47 | 1.66 M | $46.69 B |
| 10/10/2025 | $73.06 | $70.08 (-4.08%) | $74.77 | $69.90 | 4.21 M | $46.25 B |
| 10/09/2025 | $72.07 | $71.11 (-1.33%) | $72.50 | $70.51 | 2.05 M | $46.93 B |
| 10/08/2025 | $71.47 | $71.55 (0.11%) | $71.62 | $70.62 | 1.73 M | $47.22 B |
| 10/07/2025 | $71.93 | $71.62 (-0.43%) | $72.17 | $70.93 | 1.04 M | $47.26 B |
| 10/06/2025 | $72.24 | $71.39 (-1.18%) | $72.35 | $71.34 | 1.80 M | $47.11 B |
| 10/03/2025 | $73.97 | $73.32 (-0.88%) | $74.00 | $73.13 | 1.27 M | $48.39 B |
| 10/02/2025 | $75.00 | $75.18 (0.24%) | $75.23 | $74.17 | 1.55 M | $49.61 B |
| 10/01/2025 | $75.11 | $74.94 (-0.23%) | $75.68 | $74.53 | 2.33 M | $49.45 B |
| 09/30/2025 | $76.91 | $75.20 (-2.22%) | $77.00 | $75.09 | 1.90 M | $49.63 B |
| 09/29/2025 | $77.05 | $76.14 (-1.18%) | $77.83 | $76.06 | 1.38 M | $50.25 B |
| 09/26/2025 | $75.00 | $75.92 (1.23%) | $76.07 | $74.81 | 2.31 M | $50.10 B |
| 09/25/2025 | $76.55 | $75.71 (-1.1%) | $76.55 | $75.37 | 1.84 M | $49.96 B |
| 09/24/2025 | $77.59 | $76.55 (-1.34%) | $78.08 | $76.51 | 3.15 M | $50.52 B |
| 09/23/2025 | $77.09 | $76.71 (-0.49%) | $77.60 | $76.60 | 2.63 M | $50.62 B |
| 09/22/2025 | $77.12 | $77.82 (0.91%) | $78.24 | $77.12 | 2.15 M | $51.35 B |
| 09/19/2025 | $78.21 | $78.52 (0.4%) | $78.55 | $77.25 | 2.71 M | $51.82 B |
| 09/18/2025 | $76.91 | $78.15 (1.61%) | $78.65 | $76.91 | 4.13 M | $51.57 B |
| 09/17/2025 | $77.45 | $76.79 (-0.85%) | $77.87 | $76.17 | 4.75 M | $50.68 B |
| 09/16/2025 | $75.29 | $76.58 (1.71%) | $77.14 | $74.92 | 4.32 M | $50.54 B |
| 09/15/2025 | $73.95 | $74.12 (0.23%) | $74.83 | $73.86 | 1.84 M | $48.91 B |
| 09/12/2025 | $74.50 | $73.87 (-0.85%) | $74.64 | $73.45 | 1.37 M | $48.75 B |
| 09/11/2025 | $73.50 | $74.83 (1.81%) | $74.85 | $73.27 | 3.01 M | $49.38 B |
| 09/10/2025 | $72.78 | $72.50 (-0.38%) | $73.47 | $71.78 | 2.72 M | $47.84 B |
| 09/09/2025 | $72.00 | $72.40 (0.56%) | $72.51 | $71.86 | 2.80 M | $47.78 B |
| 09/08/2025 | $73.00 | $73.02 (0.03%) | $73.05 | $71.95 | 2.81 M | $48.19 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.
