Trip.com Group Ltd ADR (TCOM) Historical Stock Data
72.22 ↑0.97 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCOM is up 0.33% a day on average. There have been 20 days where Trip.com Group Ltd ADR closed green and 10 days where TCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 71.77 | 72.22 | ↑$0.45 (0.63%) | 71.29 | 72.88 | 1.57M |
| 2025-12-18 | 71.91 | 71.25 | ↓$0.66 (-0.92%) | 71.24 | 72.29 | 1.04M |
| 2025-12-17 | 72.00 | 71.85 | ↓$0.15 (-0.21%) | 71.69 | 73.20 | 3.24M |
| 2025-12-16 | 71.01 | 70.89 | ↓$0.12 (-0.17%) | 70.67 | 71.39 | 1.01M |
| 2025-12-15 | 71.00 | 71.39 | ↑$0.39 (0.55%) | 70.72 | 72.07 | 1.50M |
| 2025-12-12 | 70.56 | 70.80 | ↑$0.24 (0.34%) | 70.11 | 70.97 | 1.76M |
| 2025-12-11 | 70.08 | 70.13 | ↑$0.05 (0.07%) | 69.86 | 70.47 | 1.78M |
| 2025-12-10 | 70.20 | 70.83 | ↑$0.63 (0.90%) | 70.13 | 70.99 | 1.33M |
| 2025-12-09 | 69.46 | 70.12 | ↑$0.66 (0.95%) | 69.18 | 70.20 | 3.20M |
| 2025-12-08 | 70.59 | 70.15 | ↓$0.44 (-0.62%) | 69.74 | 70.69 | 2.46M |
| 2025-12-05 | 70.99 | 71.75 | ↑$0.76 (1.07%) | 70.62 | 72.08 | 1.24M |
| 2025-12-04 | 71.36 | 71.12 | ↓$0.24 (-0.34%) | 70.98 | 71.99 | 0.90M |
| 2025-12-03 | 68.85 | 70.72 | ↑$1.87 (2.72%) | 68.83 | 70.77 | 1.93M |
| 2025-12-02 | 70.00 | 70.19 | ↑$0.19 (0.27%) | 69.80 | 70.45 | 1.73M |
| 2025-12-01 | 69.85 | 70.28 | ↑$0.43 (0.62%) | 69.50 | 70.55 | 1.92M |
| 2025-11-28 | 69.00 | 69.92 | ↑$0.92 (1.33%) | 69.00 | 70.10 | 1.98M |
| 2025-11-26 | 69.38 | 69.72 | ↑$0.34 (0.50%) | 69.36 | 70.18 | 2.12M |
| 2025-11-25 | 70.65 | 70.30 | ↓$0.35 (-0.50%) | 70.02 | 70.89 | 1.65M |
| 2025-11-24 | 70.00 | 70.19 | ↑$0.19 (0.27%) | 69.51 | 70.64 | 3.36M |
| 2025-11-21 | 68.65 | 69.85 | ↑$1.20 (1.75%) | 68.65 | 70.11 | 4.09M |
| 2025-11-20 | 71.25 | 69.81 | ↓$1.44 (-2.02%) | 69.77 | 71.73 | 3.31M |
| 2025-11-19 | 73.30 | 72.45 | ↓$0.85 (-1.16%) | 72.08 | 73.44 | 2.62M |
| 2025-11-18 | 70.96 | 72.44 | ↑$1.48 (2.09%) | 70.76 | 73.50 | 2.79M |
| 2025-11-17 | 71.50 | 70.89 | ↓$0.61 (-0.85%) | 70.20 | 72.45 | 1.71M |
| 2025-11-14 | 72.99 | 72.03 | ↓$0.96 (-1.32%) | 71.99 | 73.64 | 2.04M |
| 2025-11-13 | 74.36 | 74.52 | ↑$0.16 (0.22%) | 74.25 | 75.52 | 2.24M |
| 2025-11-12 | 73.84 | 74.59 | ↑$0.75 (1.02%) | 73.03 | 74.62 | 1.43M |
| 2025-11-11 | 73.15 | 73.87 | ↑$0.72 (0.98%) | 72.46 | 74.22 | 1.44M |
| 2025-11-10 | 72.85 | 73.61 | ↑$0.76 (1.04%) | 72.52 | 74.07 | 2.59M |
| 2025-11-07 | 69.77 | 70.27 | ↑$0.50 (0.72%) | 69.24 | 70.28 | 1.59M |
Create an account or log in to view more rows.
$TCOM good place to average up
$TCOM This is just getting warmed up.
$TCOM it's true....
$TCOM gonna take my L with this one
$TCOM they don’t want us to shine… But we gon shine…
$TCOM see you on the moon
$TCOM come on bulls we can do it
don’t let bears win
$TCOM This stock is the golden ticket.
$TCOM LOL
$TCOM volume is almost nonexistent