5 DAY PERFORMANCE
+14.32%
1 MONTH PERFORMANCE
+31.68%
3 MONTH PERFORMANCE
+0.69%
6 MONTH PERFORMANCE
-9.53%
YEAR-TO-DATE PERFORMANCE
-25.27%
1 YEAR PERFORMANCE
-13.55%
Trip.com Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $46.00 | $46.24 (0.52%) | $46.35 | $45.81 | 1.51 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 |
| 06/18/2026 | $45.95 | $45.10 (-1.85%) | $46.27 | $45.00 | 5.59 M | $29.27 B |
| 06/17/2026 | $46.67 | $46.73 (0.13%) | $47.55 | $46.54 | 2.50 M | $30.33 B |
| 06/16/2026 | $46.84 | $46.23 (-1.3%) | $47.12 | $45.88 | 3.43 M | $30.00 B |
| 06/15/2026 | $47.02 | $47.40 (0.81%) | $47.68 | $47.01 | 2.18 M | $30.76 B |
| 06/12/2026 | $47.44 | $46.47 (-2.04%) | $47.56 | $46.40 | 2.09 M | $30.16 B |
| 06/11/2026 | $46.94 | $47.39 (0.96%) | $47.56 | $46.61 | 2.81 M | $30.76 B |
| 06/10/2026 | $48.13 | $47.97 (-0.33%) | $48.83 | $47.65 | 2.68 M | $31.13 B |
| 06/09/2026 | $47.46 | $47.04 (-0.88%) | $47.69 | $46.92 | 2.58 M | $30.53 B |
| 06/08/2026 | $47.70 | $47.21 (-1.03%) | $47.91 | $47.04 | 2.38 M | $30.64 B |
| 06/05/2026 | $48.00 | $47.69 (-0.65%) | $48.08 | $47.21 | 3.66 M | $30.95 B |
| 06/04/2026 | $48.31 | $48.06 (-0.52%) | $49.23 | $47.96 | 2.04 M | $31.19 B |
| 06/03/2026 | $47.71 | $47.94 (0.48%) | $48.02 | $47.37 | 2.45 M | $31.11 B |
| 06/02/2026 | $49.15 | $48.47 (-1.38%) | $49.34 | $48.43 | 2.41 M | $31.46 B |
| 06/01/2026 | $48.00 | $48.29 (0.6%) | $48.49 | $47.91 | 3.08 M | $31.34 B |
| 05/29/2026 | $47.02 | $47.43 (0.87%) | $48.23 | $46.72 | 3.09 M | $30.78 B |
| 05/28/2026 | $46.58 | $47.08 (1.07%) | $47.54 | $46.30 | 2.89 M | $30.55 B |
| 05/27/2026 | $47.12 | $47.81 (1.46%) | $48.04 | $46.99 | 2.59 M | $31.03 B |
| 05/26/2026 | $46.65 | $47.35 (1.5%) | $47.78 | $46.62 | 4.17 M | $30.73 B |
| 05/22/2026 | $46.50 | $46.37 (-0.28%) | $47.49 | $45.92 | 5.39 M | $30.09 B |
| 05/21/2026 | $47.87 | $48.06 (0.4%) | $48.14 | $47.39 | 3.91 M | $31.19 B |
| 05/20/2026 | $48.50 | $48.56 (0.12%) | $48.57 | $47.47 | 4.23 M | $31.52 B |
| 05/19/2026 | $49.58 | $48.95 (-1.27%) | $50.18 | $48.94 | 3.06 M | $31.77 B |
| 05/18/2026 | $48.99 | $49.32 (0.67%) | $49.66 | $48.64 | 3.06 M | $32.01 B |
| 05/15/2026 | $49.63 | $49.61 (-0.04%) | $50.22 | $49.54 | 2.42 M | $32.20 B |
| 05/14/2026 | $50.88 | $50.28 (-1.18%) | $51.19 | $50.18 | 2.41 M | $32.63 B |
| 05/13/2026 | $51.91 | $52.28 (0.71%) | $53.37 | $51.60 | 2.90 M | $33.93 B |
| 05/12/2026 | $51.90 | $52.01 (0.21%) | $52.20 | $51.11 | 3.07 M | $33.75 B |
| 05/11/2026 | $51.27 | $52.20 (1.81%) | $52.71 | $51.21 | 3.47 M | $33.88 B |
| 05/08/2026 | $53.31 | $52.68 (-1.18%) | $53.75 | $52.64 | 2.21 M | $34.19 B |
| 05/07/2026 | $54.36 | $53.37 (-1.82%) | $54.49 | $53.05 | 2.25 M | $34.64 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.
