TCOM
Trip Com Grp Sp ADS (TCOM)
NASDAQ
$45.59-$0.83 (-1.79%)
Price as of Jun 23, 2026 6:03 PM EDT
  • $29.2B
    Market Cap
  • -19.42%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    +0.11%
    Low Price$45.10
    High Price$48.47
  • 3 Months
    -9.09%
    Low Price$45.10
    High Price$55.19
  • 1 Year
    -19.42%
    Low Price$45.10
    High Price$78.96
Date
Open
High
Low
Close
Change (%)
Volume
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
04/21/2026
54.97
55.14
54.43
54.65
-0.65%
3,842,393
04/20/2026
54.10
55.04
53.95
55.01
-0.33%
2,701,956
04/17/2026
55.58
55.70
55.06
55.19
+0.91%
2,568,503
04/16/2026
55.03
55.25
54.40
54.69
+1.05%
4,522,466
04/15/2026
52.94
54.38
52.94
54.12
+2.95%
4,688,645
04/14/2026
51.21
52.67
51.20
52.57
+1.55%
2,838,121
04/13/2026
50.81
51.82
50.73
51.77
+0.88%
1,506,194
04/10/2026
51.51
51.80
51.17
51.32
-0.04%
1,515,328
04/09/2026
51.38
51.50
50.56
51.34
-1.02%
1,742,530
04/08/2026
52.00
52.91
51.73
51.87
+3.29%
3,016,889
04/07/2026
50.09
50.25
49.62
50.22
+0.26%
1,450,736
04/06/2026
50.01
50.74
49.94
50.09
-0.77%
1,320,626
04/02/2026
49.49
50.81
49.48
50.48
+1.39%
1,372,437
04/01/2026
50.25
50.46
49.23
49.79
0.00%
2,179,365
03/31/2026
48.76
49.82
48.52
49.79
+1.26%
3,146,593
03/30/2026
48.69
49.51
48.69
49.17
+1.40%
3,205,882
03/27/2026
49.94
50.25
48.48
48.49
-3.44%
4,408,704
03/26/2026
50.08
50.85
49.94
50.22
-2.18%
2,175,798
03/25/2026
51.64
51.64
50.92
51.34
+0.31%
2,147,342
03/24/2026
50.78
51.35
50.50
51.18
-0.27%
2,629,213
03/23/2026
50.78
51.97
50.70
51.32
+0.51%
2,926,725
03/20/2026
51.61
51.71
51.04
51.06
-1.30%
2,118,402
03/19/2026
50.99
51.92
50.70
51.73
-0.44%
2,128,446
03/18/2026
52.05
52.63
51.89
51.96
-0.86%
1,423,548
03/17/2026
52.90
52.91
52.22
52.41
+0.31%
1,150,182
03/16/2026
52.36
52.88
52.20
52.25
+1.02%
2,155,321
03/13/2026
51.82
52.26
51.58
51.72
-0.40%
2,570,136
03/12/2026
52.16
52.34
51.90
51.93
-0.33%
2,318,736
03/11/2026
53.21
53.21
51.91
52.10
-2.03%
2,265,357
03/10/2026
53.88
54.01
52.76
53.18
-1.04%
2,790,631
03/09/2026
52.76
53.76
51.85
53.74
-0.48%
4,281,284
03/06/2026
52.92
54.24
52.68
54.00
+3.93%
5,940,935
03/05/2026
50.47
52.02
50.12
51.96
+2.16%
4,958,799
03/04/2026
51.55
51.56
50.18
50.86
-1.62%
2,679,919
03/03/2026
50.45
52.09
49.48
51.70
+0.43%
5,380,883
03/02/2026
51.00
51.74
50.70
51.48
-2.17%
3,925,917
02/27/2026
52.13
53.00
52.11
52.62
+0.67%
2,981,786
02/26/2026
52.18
52.82
51.56
52.27
-2.59%
6,589,084
02/25/2026
53.67
53.86
52.59
53.66
-0.20%
3,829,089
02/25/2026
$0.71 Earnings
02/24/2026
52.81
54.06
52.33
53.77
+1.59%
3,640,305
02/23/2026
54.24
54.27
52.70
52.93
-3.01%
3,440,318
02/20/2026
53.53
54.65
53.15
54.57
-1.39%
3,532,345
02/19/2026
56.24
56.44
55.19
55.34
-2.28%
1,770,228
02/18/2026
56.30
56.64
55.98
56.63
+0.91%
4,120,412
02/17/2026
54.01
56.45
53.69
56.12
+3.10%
3,565,777
02/13/2026
53.52
54.48
53.30
54.43
-0.06%
4,330,005
02/12/2026
56.00
56.05
54.33
54.46
-6.01%
6,621,878
02/11/2026
57.37
57.97
56.52
57.94
+0.77%
4,046,851
02/10/2026
57.49
57.94
57.23
57.50
-1.84%
5,005,437
02/09/2026
58.40
59.04
58.10
58.58
-1.38%
3,915,762
02/06/2026
57.60
59.51
57.60
59.40
+3.57%
2,959,257
02/05/2026
57.29
58.17
56.95
57.35
-0.07%
3,664,519
02/04/2026
58.53
58.64
57.06
57.39
-5.11%
10,221,765
02/03/2026
61.73
62.01
60.20
60.48
-2.47%
3,710,792
02/02/2026
60.98
62.04
60.91
62.01
+1.04%
2,373,835
01/30/2026
61.92
61.99
60.72
61.37
-1.05%
2,767,124
01/29/2026
61.95
62.54
61.35
62.02
-0.61%
4,825,567