Trip.com Group Ltd ADR (TCOM) Historical Stock Data
66.38 ↑0.14 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCOM is down -0.25% a day on average. There have been 19 days where Trip.com Group Ltd ADR closed green and 11 days where TCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 66.44 | 66.38 | ↓$0.06 (-0.09%) | 65.53 | 66.61 | 2.29M |
| 2025-05-13 | 65.44 | 66.24 | ↑$0.80 (1.22%) | 65.20 | 66.92 | 2.02M |
| 2025-05-12 | 64.50 | 65.52 | ↑$1.02 (1.58%) | 64.19 | 65.82 | 3.28M |
| 2025-05-09 | 61.27 | 61.45 | ↑$0.18 (0.29%) | 60.80 | 62.13 | 1.68M |
| 2025-05-08 | 62.28 | 61.97 | ↓$0.31 (-0.50%) | 61.42 | 62.55 | 1.92M |
| 2025-05-07 | 61.91 | 62.12 | ↑$0.21 (0.34%) | 61.20 | 62.27 | 2.45M |
| 2025-05-06 | 60.99 | 61.22 | ↑$0.23 (0.38%) | 60.83 | 62.39 | 3.92M |
| 2025-05-05 | 59.71 | 60.49 | ↑$0.78 (1.31%) | 59.54 | 60.96 | 2.19M |
| 2025-05-02 | 60.90 | 60.17 | ↓$0.73 (-1.20%) | 59.72 | 60.93 | 2.71M |
| 2025-05-01 | 58.76 | 59.38 | ↑$0.62 (1.06%) | 58.64 | 59.75 | 1.44M |
| 2025-04-30 | 59.54 | 58.99 | ↓$0.55 (-0.92%) | 58.65 | 59.71 | 2.13M |
| 2025-04-29 | 59.19 | 59.33 | ↑$0.14 (0.24%) | 58.96 | 59.93 | 2.72M |
| 2025-04-28 | 58.08 | 58.62 | ↑$0.54 (0.93%) | 58.08 | 59.10 | 2.37M |
| 2025-04-25 | 57.66 | 57.52 | ↓$0.14 (-0.24%) | 57.17 | 58.07 | 2.97M |
| 2025-04-24 | 57.61 | 57.66 | ↑$0.05 (0.09%) | 57.36 | 58.65 | 2.54M |
| 2025-04-23 | 58.20 | 58.20 | ↑$0.00 (0.00%) | 58.17 | 59.56 | 5.10M |
| 2025-04-22 | 56.50 | 56.87 | ↑$0.37 (0.65%) | 56.50 | 57.67 | 4.32M |
| 2025-04-21 | 54.78 | 55.25 | ↑$0.48 (0.87%) | 54.03 | 55.51 | 4.17M |
| 2025-04-17 | 56.94 | 54.85 | ↓$2.09 (-3.67%) | 54.61 | 57.70 | 6.30M |
| 2025-04-16 | 56.42 | 55.55 | ↓$0.87 (-1.54%) | 54.94 | 56.59 | 5.10M |
| 2025-04-15 | 56.37 | 56.47 | ↑$0.10 (0.18%) | 56.34 | 57.00 | 3.38M |
| 2025-04-14 | 56.50 | 56.75 | ↑$0.25 (0.44%) | 56.50 | 59.42 | 7.50M |
| 2025-04-11 | 54.25 | 54.73 | ↑$0.48 (0.88%) | 52.64 | 54.92 | 5.57M |
| 2025-04-10 | 56.86 | 54.19 | ↓$2.67 (-4.70%) | 53.37 | 56.89 | 8.82M |
| 2025-04-09 | 53.19 | 54.79 | ↑$1.60 (3.01%) | 51.97 | 55.59 | 8.93M |
| 2025-04-08 | 55.02 | 52.21 | ↓$2.81 (-5.11%) | 51.35 | 55.60 | 8.35M |
| 2025-04-07 | 53.05 | 53.55 | ↑$0.50 (0.95%) | 52.52 | 57.19 | 8.07M |
| 2025-04-04 | 57.50 | 55.89 | ↓$1.61 (-2.80%) | 54.35 | 57.50 | 7.87M |
| 2025-04-03 | 62.39 | 61.20 | ↓$1.19 (-1.91%) | 61.12 | 62.41 | 3.78M |
| 2025-04-02 | 63.08 | 63.58 | ↑$0.50 (0.79%) | 62.53 | 63.84 | 1.58M |
Create an account or log in to view more rows.
$TCOM LOL
$TCOM volume is almost nonexistent
$TCOM the trend is your friend
until the end.
$TCOM It’s that TIME!! To Double down!
$TCOM Now I'm worried....
$TCOM why spike ?
$TCOM Holding Pattern
$TCOM HODL!!!
$TCOM Ride this train. You won't regret.
$TCOM still waiting to short this. Next Tuesday feels right for some reason