5 DAY PERFORMANCE
+36.92%
1 MONTH PERFORMANCE
+15.74%
3 MONTH PERFORMANCE
+19.16%
6 MONTH PERFORMANCE
+5.25%
YEAR-TO-DATE PERFORMANCE
-25.27%
1 YEAR PERFORMANCE
-31.56%
Trip.com Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $40.61 | $40.68 (0.17%) | $41.11 | $40.58 | 3.84 M | $25.72 B |
| 09/17/2026 | $40.79 | $40.36 (-1.05%) | $40.83 | $40.06 | 4.14 M | $25.52 B |
| 09/16/2026 | $40.93 | $40.43 (-1.22%) | $41.08 | $39.44 | 8.12 M | $25.57 B |
| 09/15/2026 | $40.04 | $39.25 (-1.97%) | $40.14 | $39.08 | 6.00 M | $24.82 B |
| 09/14/2026 | $39.71 | $39.08 (-1.59%) | $39.85 | $39.02 | 6.38 M | $24.71 B |
| 09/11/2026 | $39.01 | $39.02 (0.03%) | $39.27 | $38.91 | 4.57 M | $25.32 B |
| 09/10/2026 | $39.21 | $38.70 (-1.3%) | $39.40 | $38.67 | 5.06 M | $25.12 B |
| 09/09/2026 | $40.33 | $39.19 (-2.83%) | $40.36 | $39.00 | 5.32 M | $25.43 B |
| 09/08/2026 | $41.12 | $40.50 (-1.51%) | $41.32 | $40.45 | 4.62 M | $26.28 B |
| 09/04/2026 | $41.40 | $41.03 (-0.89%) | $41.68 | $40.93 | 3.18 M | $26.63 B |
| 09/03/2026 | $41.60 | $41.40 (-0.48%) | $41.91 | $40.71 | 6.88 M | $26.87 B |
| 09/02/2026 | $43.86 | $43.63 (-0.52%) | $44.37 | $43.59 | 2.47 M | $28.32 B |
| 09/01/2026 | $44.27 | $43.84 (-0.97%) | $44.52 | $43.80 | 2.16 M | $28.45 B |
| 08/31/2026 | $45.66 | $44.65 (-2.21%) | $45.98 | $44.64 | 1.97 M | $28.98 B |
| 08/28/2026 | $44.75 | $45.35 (1.34%) | $45.37 | $44.47 | 1.81 M | $29.43 B |
| 08/27/2026 | $44.94 | $44.61 (-0.73%) | $44.99 | $44.49 | 2.18 M | $28.95 B |
| 08/26/2026 | $45.85 | $45.14 (-1.55%) | $45.96 | $45.02 | 2.40 M | $29.30 B |
| 08/25/2026 | $45.54 | $45.98 (0.97%) | $46.03 | $45.40 | 1.18 M | $29.84 B |
| 08/24/2026 | $46.20 | $46.02 (-0.39%) | $46.30 | $45.80 | 1.85 M | $29.87 B |
| 08/21/2026 | $46.53 | $46.11 (-0.9%) | $46.53 | $45.89 | 1.51 M | $29.92 B |
| 08/20/2026 | $46.18 | $46.43 (0.54%) | $46.57 | $45.64 | 2.12 M | $30.13 B |
| 08/19/2026 | $45.18 | $46.51 (2.94%) | $46.67 | $45.18 | 3.34 M | $30.18 B |
| 08/18/2026 | $44.55 | $44.55 (0%) | $44.75 | $44.26 | 1.94 M | $28.91 B |
| 08/17/2026 | $44.86 | $44.85 (-0.02%) | $45.15 | $44.25 | 2.10 M | $29.11 B |
| 08/14/2026 | $44.89 | $44.98 (0.2%) | $45.06 | $44.61 | 1.20 M | $29.19 B |
| 08/13/2026 | $45.20 | $45.02 (-0.4%) | $45.29 | $44.70 | 2.40 M | $29.22 B |
| 08/12/2026 | $45.90 | $45.58 (-0.7%) | $46.05 | $45.44 | 2.94 M | $29.58 B |
| 08/11/2026 | $46.05 | $46.20 (0.33%) | $46.54 | $45.78 | 1.54 M | $29.98 B |
| 08/10/2026 | $46.50 | $47.12 (1.33%) | $47.16 | $46.24 | 1.46 M | $30.58 B |
| 08/07/2026 | $45.95 | $46.14 (0.41%) | $46.28 | $45.68 | 1.49 M | $29.94 B |
| 08/06/2026 | $46.00 | $46.24 (0.52%) | $46.35 | $45.81 | 1.54 M | $30.01 B |
| 08/05/2026 | $47.05 | $45.96 (-2.32%) | $47.09 | $45.90 | 2.02 M | $29.83 B |
| 08/04/2026 | $46.52 | $46.84 (0.69%) | $47.22 | $46.21 | 4.03 M | $30.40 B |
| 08/03/2026 | $46.51 | $47.30 (1.7%) | $47.48 | $46.35 | 4.58 M | $30.70 B |
| 07/31/2026 | $46.45 | $47.01 (1.21%) | $47.07 | $46.39 | 2.50 M | $30.51 B |
| 07/30/2026 | $46.32 | $46.48 (0.35%) | $46.55 | $45.47 | 3.86 M | $30.17 B |
| 07/29/2026 | $46.36 | $46.00 (-0.78%) | $47.27 | $45.91 | 5.90 M | $29.85 B |
| 07/28/2026 | $44.50 | $45.31 (1.82%) | $45.76 | $44.22 | 4.09 M | $29.41 B |
| 07/27/2026 | $45.40 | $44.77 (-1.39%) | $45.61 | $44.11 | 6.32 M | $29.06 B |
| 07/24/2026 | $43.40 | $43.64 (0.55%) | $44.06 | $43.37 | 2.19 M | $28.32 B |
| 07/23/2026 | $43.51 | $43.02 (-1.13%) | $43.78 | $42.76 | 2.69 M | $27.92 B |
| 07/22/2026 | $43.48 | $42.58 (-2.07%) | $43.48 | $42.50 | 2.42 M | $27.63 B |
| 07/21/2026 | $44.01 | $43.65 (-0.82%) | $44.15 | $43.54 | 1.89 M | $28.33 B |
| 07/20/2026 | $44.78 | $44.19 (-1.32%) | $44.94 | $43.33 | 4.18 M | $28.68 B |
| 07/17/2026 | $42.92 | $42.45 (-1.1%) | $43.54 | $42.13 | 3.97 M | $27.55 B |
| 07/16/2026 | $44.10 | $43.75 (-0.79%) | $44.22 | $43.51 | 3.03 M | $28.39 B |
| 07/15/2026 | $42.70 | $42.87 (0.4%) | $43.55 | $42.60 | 2.06 M | $27.82 B |
| 07/14/2026 | $42.40 | $42.41 (0.02%) | $42.85 | $42.30 | 2.13 M | $27.52 B |
| 07/13/2026 | $42.78 | $42.36 (-0.98%) | $42.99 | $42.17 | 1.56 M | $27.49 B |
| 07/10/2026 | $42.08 | $42.80 (1.71%) | $42.90 | $41.63 | 3.11 M | $27.78 B |
| 07/09/2026 | $41.05 | $41.43 (0.93%) | $41.49 | $41.05 | 2.06 M | $26.89 B |
| 07/08/2026 | $41.62 | $41.38 (-0.58%) | $42.17 | $41.32 | 2.54 M | $26.86 B |
| 07/07/2026 | $41.39 | $40.81 (-1.4%) | $41.61 | $40.46 | 3.25 M | $26.49 B |
| 07/06/2026 | $40.99 | $40.98 (-0.02%) | $41.59 | $40.48 | 2.60 M | $26.60 B |
| 07/02/2026 | $40.36 | $41.00 (1.59%) | $41.15 | $40.27 | 3.62 M | $26.61 B |
| 07/01/2026 | $39.82 | $41.08 (3.16%) | $41.57 | $39.79 | 2.71 M | $26.66 B |
| 06/30/2026 | $39.96 | $39.84 (-0.3%) | $40.00 | $39.32 | 3.43 M | $25.86 B |
| 06/29/2026 | $41.18 | $39.96 (-2.96%) | $41.24 | $39.90 | 5.02 M | $25.93 B |
| 06/26/2026 | $39.33 | $40.89 (3.97%) | $41.07 | $39.03 | 6.73 M | $26.54 B |
| 06/25/2026 | $40.16 | $40.49 (0.82%) | $40.62 | $38.04 | 14.38 M | $26.28 B |
| 06/24/2026 | $45.34 | $46.30 (2.12%) | $46.56 | $45.30 | 2.92 M | $30.05 B |
| 06/23/2026 | $45.49 | $45.50 (0.02%) | $45.59 | $44.63 | 3.45 M | $29.53 B |
| 06/22/2026 | $44.94 | $46.42 (3.29%) | $46.80 | $44.94 | 4.28 M | $30.13 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.
