TCOM
Trip Com Grp Sp ADS (TCOM)
NASDAQ
$39.13+$0.11 (+0.28%)
Price as of Sep 11, 2026 7:46 PM EDT
  • $24.6B
    Market Cap
  • -47.18%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    -15.54%
    Low Price$38.70
    High Price$46.51
  • 3 Months
    -17.66%
    Low Price$38.70
    High Price$47.40
  • 1 Year
    -47.18%
    Low Price$38.70
    High Price$78.96
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
39.01
39.27
38.91
39.02
+0.83%
5,046,461
09/10/2026
39.21
39.40
38.67
38.70
-1.25%
5,059,637
09/09/2026
40.33
40.36
39.00
39.19
-3.23%
5,323,961
09/08/2026
41.12
41.32
40.45
40.50
-1.29%
4,617,442
09/04/2026
41.40
41.68
40.93
41.03
-0.89%
3,176,848
09/03/2026
41.60
41.91
40.71
41.40
-5.11%
6,878,343
09/02/2026
43.86
44.37
43.59
43.63
-0.48%
2,470,874
09/01/2026
44.27
44.52
43.80
43.84
-1.81%
2,160,483
08/31/2026
45.66
45.98
44.64
44.65
-1.54%
1,970,311
08/28/2026
44.75
45.37
44.47
45.35
+1.66%
1,807,166
08/27/2026
44.94
44.99
44.49
44.61
-1.17%
2,182,297
08/26/2026
45.85
45.96
45.02
45.14
-1.83%
2,398,980
08/25/2026
45.54
46.03
45.40
45.98
-0.09%
1,185,518
08/24/2026
46.20
46.30
45.80
46.02
-0.20%
1,847,980
08/21/2026
46.53
46.53
45.89
46.11
-0.69%
1,513,776
08/20/2026
46.18
46.57
45.64
46.43
-0.17%
2,118,694
08/19/2026
45.18
46.67
45.18
46.51
+4.40%
3,336,192
08/18/2026
44.55
44.75
44.26
44.55
-0.67%
1,939,948
08/17/2026
44.86
45.15
44.25
44.85
-0.29%
2,101,006
08/14/2026
44.89
45.06
44.61
44.98
-0.09%
1,193,817
08/13/2026
45.20
45.29
44.70
45.02
-1.23%
2,398,396
08/12/2026
45.90
46.05
45.44
45.58
-1.34%
2,935,244
08/11/2026
46.05
46.54
45.78
46.20
-1.95%
1,536,670
08/10/2026
46.50
47.16
46.24
47.12
+2.12%
1,456,614
08/07/2026
45.95
46.28
45.68
46.14
-0.22%
1,494,994
08/06/2026
46.00
46.35
45.81
46.24
+0.61%
1,536,562
08/05/2026
47.05
47.09
45.90
45.96
-1.88%
2,027,020
08/04/2026
46.52
47.22
46.21
46.84
-0.97%
4,033,931
08/03/2026
46.51
47.48
46.35
47.30
+0.62%
4,581,671
07/31/2026
46.45
47.07
46.39
47.01
+1.14%
2,500,827
07/30/2026
46.32
46.55
45.47
46.48
+1.04%
3,857,783
07/29/2026
46.36
47.27
45.91
46.00
+1.52%
5,894,564
07/28/2026
44.50
45.76
44.22
45.31
+1.21%
4,086,516
07/27/2026
45.40
45.61
44.11
44.77
+2.59%
6,316,430
07/24/2026
43.40
44.06
43.37
43.64
+1.44%
2,185,768
07/23/2026
43.51
43.78
42.76
43.02
+1.03%
2,686,840
07/22/2026
43.48
43.48
42.50
42.58
-2.45%
2,423,874
07/21/2026
44.01
44.15
43.54
43.65
-1.22%
1,887,536
07/20/2026
44.78
44.94
43.33
44.19
+4.10%
4,183,823
07/17/2026
42.92
43.54
42.13
42.45
-2.97%
3,965,241
07/16/2026
44.10
44.22
43.51
43.75
+2.05%
3,034,205
07/15/2026
42.70
43.55
42.60
42.87
+1.08%
2,056,747
07/14/2026
42.40
42.85
42.30
42.41
+0.12%
2,107,027
07/13/2026
42.78
42.99
42.17
42.36
-1.03%
1,563,370
07/10/2026
42.08
42.90
41.63
42.80
+3.31%
3,105,405
07/09/2026
41.05
41.49
41.05
41.43
+0.12%
2,063,628
07/08/2026
41.62
42.17
41.32
41.38
+1.40%
2,538,261
07/07/2026
41.39
41.61
40.46
40.81
-0.41%
3,257,096
07/06/2026
40.99
41.59
40.48
40.98
-0.05%
2,629,095
07/02/2026
40.36
41.15
40.27
41.00
-0.19%
3,615,958
07/01/2026
39.82
41.57
39.79
41.08
+3.11%
2,712,309
06/30/2026
39.96
40.00
39.32
39.84
-0.30%
3,434,203
06/29/2026
41.18
41.24
39.90
39.96
-2.27%
5,018,506
06/26/2026
39.33
41.07
39.03
40.89
+0.99%
6,730,516
06/25/2026
40.16
40.62
38.04
40.49
-12.55%
14,382,950
06/24/2026
45.34
46.56
45.30
46.30
+1.76%
2,924,397
06/24/2026
$0.83 Earnings
06/23/2026
45.49
45.59
44.63
45.50
-1.98%
3,453,840
06/22/2026
44.94
46.80
44.94
46.42
+2.93%
4,277,146
06/18/2026
45.95
46.27
45.00
45.10
-3.48%
5,591,118
06/17/2026
46.67
47.55
46.54
46.73
+1.07%
2,502,024
06/16/2026
46.84
47.12
45.88
46.23
-2.47%
3,429,220
06/15/2026
47.02
47.68
47.01
47.40
+2.00%
2,177,159
06/12/2026
47.44
47.56
46.40
46.47
-1.94%
2,091,001
06/11/2026
46.94
47.56
46.61
47.39
-1.21%
2,812,603
06/10/2026
48.13
48.83
47.65
47.97
+1.98%
2,679,966
06/09/2026
47.46
47.69
46.92
47.04
-0.36%
2,583,467
06/08/2026
47.70
47.91
47.04
47.21
-1.01%
2,384,934
06/05/2026
48.00
48.08
47.21
47.69
-0.77%
3,656,840
06/04/2026
48.31
49.23
47.96
48.06
+0.25%
2,035,609
06/03/2026
47.71
48.02
47.37
47.94
-1.09%
2,449,079
06/02/2026
49.15
49.34
48.43
48.47
+0.37%
2,409,676
06/01/2026
48.00
48.49
47.91
48.29
+1.81%
3,080,199
05/29/2026
47.02
48.23
46.72
47.43
+0.74%
3,091,089
05/28/2026
46.58
47.54
46.30
47.08
-1.53%
2,891,947
05/27/2026
47.12
48.04
46.99
47.81
+0.97%
2,587,203
05/26/2026
46.65
47.78
46.62
47.35
+2.11%
4,166,997
05/22/2026
46.50
47.49
45.92
46.37
-3.52%
5,393,992
05/21/2026
47.87
48.14
47.39
48.06
-1.03%
3,903,764
05/20/2026
48.50
48.57
47.47
48.56
-0.80%
4,226,184
05/19/2026
49.58
50.18
48.94
48.95
-0.75%
3,058,579
05/18/2026
48.99
49.66
48.64
49.32
-0.58%
3,059,867
05/15/2026
49.63
50.22
49.54
49.61
-1.33%
2,419,707
05/14/2026
50.88
51.19
50.18
50.28
-3.83%
2,413,359
05/13/2026
51.91
53.37
51.60
52.28
+0.52%
2,901,801
05/12/2026
51.90
52.20
51.11
52.01
-0.36%
3,070,854
05/11/2026
51.27
52.71
51.21
52.20
-0.91%
3,470,382
05/08/2026
53.31
53.75
52.64
52.68
-1.29%
2,208,201
05/07/2026
54.36
54.49
53.05
53.37
-1.98%
2,247,379
05/06/2026
52.80
54.50
52.40
54.45
+3.91%
2,827,556
05/05/2026
52.44
52.84
52.29
52.40
-0.78%
1,840,333
05/04/2026
53.35
53.43
52.71
52.81
-2.60%
2,592,659
05/01/2026
54.46
54.46
53.98
54.22
+0.02%
1,416,448
04/30/2026
53.87
54.42
53.33
54.21
+2.71%
2,271,163
04/29/2026
52.79
53.08
52.19
52.78
+0.84%
2,203,182
04/28/2026
52.76
53.23
52.33
52.34
-1.62%
2,147,127
04/27/2026
52.55
53.27
52.11
53.20
+0.17%
3,939,297
04/24/2026
53.14
53.14
52.69
53.11
+0.30%
1,894,084
04/23/2026
53.14
53.16
52.31
52.95
-1.85%
2,836,653
04/22/2026
54.18
54.34
53.55
53.95
-1.28%
3,371,949