NasdaqGS - Nasdaq Real Time Price USD

Trip.com Group Limited (TCOM)

61.97

-0.15

(-0.24%)

At close: May 8 at 4:00:01 PM EDT

61.75

-0.22

(-0.36%)

After hours: May 8 at 7:59:13 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	62.28	62.54	61.42	61.97	61.97	1,917,100
May 7, 2025	61.91	62.27	61.20	62.12	62.12	2,452,000
May 6, 2025	60.99	62.39	60.83	61.22	61.22	3,919,100
May 5, 2025	59.71	60.96	59.54	60.49	60.49	2,191,000
May 2, 2025	60.90	60.93	59.72	60.17	60.17	2,714,900
May 1, 2025	58.76	59.75	58.64	59.38	59.38	1,436,200
Apr 30, 2025	59.54	59.71	58.65	58.99	58.99	2,131,700
Apr 29, 2025	59.19	59.93	58.96	59.33	59.33	2,720,600
Apr 28, 2025	58.08	59.10	58.08	58.62	58.62	2,369,100
Apr 25, 2025	57.66	58.07	57.17	57.52	57.52	2,965,500
Apr 24, 2025	57.61	58.65	57.36	57.66	57.66	2,538,900
Apr 23, 2025	58.20	59.56	58.17	58.20	58.20	5,096,500
Apr 22, 2025	56.50	57.67	56.50	56.87	56.87	4,324,900
Apr 21, 2025	54.78	55.51	54.03	55.25	55.25	4,171,500
Apr 17, 2025	56.94	57.70	54.61	54.85	54.85	6,300,800
Apr 16, 2025	56.42	56.59	54.94	55.55	55.55	5,100,400
Apr 15, 2025	56.37	57.00	56.34	56.47	56.47	3,375,000
Apr 14, 2025	56.50	59.42	56.50	56.75	56.75	7,496,200
Apr 11, 2025	54.25	54.92	52.64	54.73	54.73	5,570,100
Apr 10, 2025	56.86	56.89	53.37	54.19	54.19	8,818,600
Apr 9, 2025	53.19	55.59	51.97	54.79	54.79	8,938,900
Apr 8, 2025	55.02	55.60	51.35	52.21	52.21	8,348,900
Apr 7, 2025	53.05	57.19	52.52	53.55	53.55	8,070,100
Apr 4, 2025	57.50	57.50	54.35	55.89	55.89	7,866,900
Apr 3, 2025	62.39	62.41	61.12	61.20	61.20	3,777,900
Apr 2, 2025	63.08	63.84	62.53	63.58	63.58	1,584,200
Apr 1, 2025	63.25	64.14	62.47	63.17	63.17	2,728,100
Mar 31, 2025	63.04	63.96	62.60	63.58	63.58	2,478,300
Mar 28, 2025	64.80	65.18	62.64	62.68	62.68	2,473,600
Mar 27, 2025	64.17	65.69	64.01	65.18	65.18	2,253,800
Mar 26, 2025	63.46	63.90	62.50	63.11	63.11	2,237,200
Mar 25, 2025	63.19	63.71	62.73	63.67	63.67	3,324,500
Mar 24, 2025	65.15	65.23	63.45	63.91	63.91	3,916,700
Mar 21, 2025	63.21	64.26	62.69	64.23	64.23	4,119,300
Mar 20, 2025	64.49	64.85	63.73	64.53	64.53	3,207,600
Mar 19, 2025	66.90	67.28	65.77	67.00	67.00	3,928,300
Mar 18, 2025	66.54	67.10	65.71	66.09	66.09	3,537,400
Mar 17, 2025	0.3 Dividend
Mar 17, 2025	62.51	66.73	62.30	66.67	66.67	6,333,700
Mar 14, 2025	62.64	63.50	61.98	62.03	61.73	2,490,100
Mar 13, 2025	61.05	61.17	60.10	60.80	60.51	3,151,900
Mar 12, 2025	60.50	61.63	59.32	61.62	61.32	4,460,400
Mar 11, 2025	62.34	62.60	60.40	61.59	61.29	4,726,700
Mar 10, 2025	63.05	64.19	62.02	62.22	61.92	4,287,000
Mar 7, 2025	63.57	64.44	62.30	63.83	63.52	7,695,600
Mar 6, 2025	63.91	64.84	63.13	63.52	63.21	7,132,400
Mar 5, 2025	60.78	64.11	60.68	64.01	63.70	7,482,300
Mar 4, 2025	57.59	60.26	57.25	59.36	59.07	5,327,900
Mar 3, 2025	57.90	60.19	57.80	57.81	57.53	4,787,400
Feb 28, 2025	55.72	57.95	55.69	56.68	56.41	5,565,200
Feb 27, 2025	57.63	58.22	56.81	57.20	56.92	7,802,200
Feb 26, 2025	60.82	60.93	58.36	58.61	58.33	12,356,000
Feb 25, 2025	59.04	59.11	55.60	57.30	57.02	17,805,400
Feb 24, 2025	67.41	67.41	64.51	64.66	64.35	6,078,500
Feb 21, 2025	67.25	68.47	66.15	67.02	66.70	6,201,600
Feb 20, 2025	66.37	67.21	63.70	66.11	65.79	5,871,300
Feb 19, 2025	67.64	67.68	66.27	66.68	66.36	1,988,300
Feb 18, 2025	68.10	68.22	66.17	67.17	66.85	4,004,800
Feb 14, 2025	72.06	72.14	68.86	69.25	68.92	4,309,100
Feb 13, 2025	67.19	69.79	67.19	69.74	69.40	2,616,600
Feb 12, 2025	66.25	68.44	64.85	68.06	67.73	3,346,200
Feb 11, 2025	65.66	67.13	62.87	65.69	65.37	2,867,900
Feb 10, 2025	70.00	70.25	67.56	68.39	68.06	2,730,300
Feb 7, 2025	68.74	69.79	68.22	69.22	68.89	3,309,400
Feb 6, 2025	70.00	70.00	67.92	68.53	68.20	2,485,700
Feb 5, 2025	68.95	69.83	68.39	68.82	68.49	3,092,600
Feb 4, 2025	73.36	73.56	71.18	71.27	70.93	2,297,300
Feb 3, 2025	71.28	73.42	70.19	72.03	71.68	2,687,000
Jan 31, 2025	73.00	73.02	70.11	70.17	69.83	2,130,100
Jan 30, 2025	71.24	74.15	71.24	73.50	73.14	1,313,500
Jan 29, 2025	72.26	72.82	71.05	71.29	70.95	1,137,400
Jan 28, 2025	69.72	71.45	68.86	71.44	71.09	1,191,600
Jan 27, 2025	70.85	71.05	69.02	70.00	69.66	2,383,900
Jan 24, 2025	69.88	71.66	69.38	71.52	71.17	2,715,600
Jan 23, 2025	67.19	68.20	66.65	68.00	67.67	1,952,500
Jan 22, 2025	67.83	68.07	66.03	66.87	66.55	2,340,400
Jan 21, 2025	69.22	69.39	68.29	68.96	68.63	3,064,900
Jan 17, 2025	66.59	68.69	66.35	67.16	66.84	2,863,600
Jan 16, 2025	65.34	65.86	64.87	65.81	65.49	2,148,900
Jan 15, 2025	65.32	65.35	64.60	65.02	64.71	1,859,800
Jan 14, 2025	64.95	65.10	63.95	64.40	64.09	1,951,300
Jan 13, 2025	63.63	64.52	63.37	63.71	63.40	2,292,400
Jan 10, 2025	63.50	63.58	62.37	63.15	62.84	3,135,800
Jan 8, 2025	65.41	65.74	64.37	64.90	64.59	3,195,300
Jan 7, 2025	65.46	65.88	64.88	65.00	64.69	2,591,200
Jan 6, 2025	67.69	67.86	65.30	65.34	65.02	2,513,300
Jan 3, 2025	66.00	67.65	66.00	67.60	67.27	3,104,500
Jan 2, 2025	66.42	66.82	64.68	64.77	64.46	3,167,000
Dec 31, 2024	69.78	69.97	68.60	68.66	68.33	1,093,200
Dec 30, 2024	69.22	69.33	68.50	68.61	68.28	2,033,400
Dec 27, 2024	71.48	71.65	70.51	70.59	70.25	2,185,200
Dec 26, 2024	72.30	73.38	72.23	73.06	72.71	1,471,500
Dec 24, 2024	72.71	72.99	72.18	72.31	71.96	1,038,500
Dec 23, 2024	72.10	73.08	71.61	73.02	72.67	1,802,400
Dec 20, 2024	70.99	72.80	70.37	72.44	72.09	2,127,200
Dec 19, 2024	71.79	72.60	71.00	72.57	72.22	2,415,800
Dec 18, 2024	73.71	74.09	71.36	71.51	71.16	2,692,900
Dec 17, 2024	73.25	74.70	72.24	74.61	74.25	3,720,900
Dec 16, 2024	71.91	72.67	71.32	72.56	72.21	3,464,600
Dec 13, 2024	72.32	72.80	71.69	72.55	72.20	2,931,100
Dec 12, 2024	74.74	75.39	74.06	74.08	73.72	3,302,600
Dec 11, 2024	71.63	72.84	71.37	72.81	72.46	2,540,000
Dec 10, 2024	72.16	73.27	71.58	72.00	71.65	4,264,800
Dec 9, 2024	74.70	77.18	74.60	75.06	74.70	7,801,900
Dec 6, 2024	69.09	69.60	68.43	69.07	68.74	4,401,400
Dec 5, 2024	66.30	67.53	66.30	67.21	66.88	3,073,400
Dec 4, 2024	67.32	67.73	65.74	66.88	66.56	4,834,900
Dec 3, 2024	66.00	68.60	65.87	68.03	67.70	6,016,400
Dec 2, 2024	65.64	65.85	64.70	65.25	64.93	2,688,800
Nov 29, 2024	65.00	65.64	64.23	64.65	64.34	2,559,400
Nov 27, 2024	63.96	64.21	63.36	63.80	63.49	3,702,200
Nov 26, 2024	63.98	63.98	62.81	62.90	62.60	3,275,100
Nov 25, 2024	64.30	64.80	64.00	64.53	64.22	2,807,000
Nov 22, 2024	64.00	64.50	63.58	63.64	63.33	3,231,500
Nov 21, 2024	64.24	65.58	64.08	65.17	64.85	3,300,900
Nov 20, 2024	64.00	65.38	63.92	64.79	64.48	4,489,100
Nov 19, 2024	63.90	64.03	61.64	62.74	62.44	5,735,900
Nov 18, 2024	60.92	61.68	60.39	61.32	61.02	3,930,500
Nov 15, 2024	59.93	59.93	59.05	59.49	59.20	2,742,400
Nov 14, 2024	60.96	61.00	59.55	59.93	59.64	3,656,800
Nov 13, 2024	62.70	62.87	61.32	62.08	61.78	3,168,600
Nov 12, 2024	64.38	64.74	63.33	64.02	63.71	3,308,800
Nov 11, 2024	66.30	66.72	65.35	66.68	66.36	2,170,800
Nov 8, 2024	65.44	67.37	65.29	65.48	65.16	3,129,900
Nov 7, 2024	67.73	69.27	67.52	68.43	68.10	3,770,300
Nov 6, 2024	67.19	67.60	65.71	67.06	66.74	2,735,100
Nov 5, 2024	68.34	68.59	66.96	68.42	68.09	3,927,700
Nov 4, 2024	66.92	69.44	66.92	67.24	66.91	3,158,300
Nov 1, 2024	64.36	65.43	64.15	65.19	64.87	2,987,700
Oct 31, 2024	64.76	65.00	63.90	64.40	64.09	2,604,200
Oct 30, 2024	64.00	65.35	63.41	65.06	64.75	3,761,400
Oct 29, 2024	65.50	65.74	64.83	64.89	64.58	5,647,200
Oct 28, 2024	62.91	65.57	62.77	65.07	64.76	3,776,300
Oct 25, 2024	62.07	62.20	61.47	61.85	61.55	1,773,800
Oct 24, 2024	61.60	62.10	61.17	62.06	61.76	2,142,300
Oct 23, 2024	60.93	61.83	60.85	61.44	61.14	3,053,200
Oct 22, 2024	60.30	61.83	60.13	60.53	60.24	2,507,100
Oct 21, 2024	60.35	60.65	59.80	60.50	60.21	1,534,800
Oct 18, 2024	62.51	62.64	60.76	61.25	60.95	4,236,100
Oct 17, 2024	58.14	58.45	57.55	58.00	57.72	3,242,300
Oct 16, 2024	58.48	60.01	58.19	59.45	59.16	3,002,200
Oct 15, 2024	61.00	61.33	57.81	58.02	57.74	8,588,800
Oct 14, 2024	64.07	65.25	63.51	63.64	63.33	2,825,500
Oct 11, 2024	62.70	65.39	62.48	65.03	64.72	3,744,100
Oct 10, 2024	64.90	65.61	63.73	63.82	63.51	5,890,300
Oct 9, 2024	60.05	63.02	59.87	62.39	62.09	9,796,400
Oct 8, 2024	62.72	63.98	61.30	61.48	61.18	10,420,900
Oct 7, 2024	69.12	69.31	66.61	68.35	68.02	6,147,000
Oct 4, 2024	69.42	69.67	67.81	68.43	68.10	8,153,700
Oct 3, 2024	63.66	65.73	63.58	64.63	64.32	5,543,500
Oct 2, 2024	65.55	67.02	64.03	66.92	66.60	9,463,400
Oct 1, 2024	59.79	62.53	59.53	62.51	62.21	7,268,300
Sep 30, 2024	63.70	63.87	59.15	59.43	59.14	15,436,100
Sep 27, 2024	58.02	61.66	57.71	61.32	61.02	15,390,200
Sep 26, 2024	54.80	56.99	54.35	56.68	56.41	20,825,200
Sep 25, 2024	50.93	51.57	50.42	51.08	50.83	16,870,900
Sep 24, 2024	51.45	53.09	50.89	53.06	52.80	8,357,900
Sep 23, 2024	49.15	49.72	49.01	49.09	48.85	4,499,000
Sep 20, 2024	48.56	48.98	48.43	48.66	48.42	3,706,400
Sep 19, 2024	47.90	48.57	47.04	47.44	47.21	2,966,100
Sep 18, 2024	46.56	46.83	46.20	46.70	46.47	2,569,000
Sep 17, 2024	46.99	47.39	46.57	46.65	46.42	1,619,500
Sep 16, 2024	47.15	47.64	46.77	46.79	46.56	2,546,000
Sep 13, 2024	47.15	47.34	47.01	47.29	47.06	1,440,900
Sep 12, 2024	47.28	47.28	46.48	47.10	46.87	2,998,700
Sep 11, 2024	47.26	47.52	46.88	47.28	47.05	2,860,200
Sep 10, 2024	47.51	47.64	46.88	47.07	46.84	1,536,800
Sep 9, 2024	47.37	47.64	47.00	47.26	47.03	2,070,400
Sep 6, 2024	47.22	47.70	47.05	47.56	47.33	2,562,200
Sep 5, 2024	47.69	48.27	47.55	47.72	47.49	4,231,600
Sep 4, 2024	47.55	47.60	47.00	47.37	47.14	5,806,200
Sep 3, 2024	46.67	47.66	46.67	47.33	47.10	4,529,700
Aug 30, 2024	47.82	47.91	46.65	47.14	46.91	4,750,100
Aug 29, 2024	47.47	48.06	46.63	46.73	46.50	4,021,400
Aug 28, 2024	46.52	47.29	46.17	46.18	45.96	6,096,100
Aug 27, 2024	46.45	46.67	45.11	45.97	45.75	9,521,400
Aug 26, 2024	42.59	42.59	41.86	42.34	42.14	3,542,500
Aug 23, 2024	42.30	42.75	42.03	42.18	41.98	2,639,200
Aug 22, 2024	43.50	43.60	42.56	42.60	42.39	2,499,300
Aug 21, 2024	42.18	43.24	42.07	42.99	42.78	4,741,400
Aug 20, 2024	42.27	42.41	41.22	41.28	41.08	5,217,800
Aug 19, 2024	42.62	43.18	42.62	42.91	42.70	2,008,100
Aug 16, 2024	42.55	43.00	42.49	42.75	42.54	2,498,600
Aug 15, 2024	41.82	42.30	41.68	42.01	41.81	1,846,300
Aug 14, 2024	42.09	42.23	40.71	41.41	41.21	3,015,000
Aug 13, 2024	42.69	42.69	41.79	42.15	41.95	2,249,000
Aug 12, 2024	42.00	42.35	41.91	42.05	41.85	1,913,100
Aug 9, 2024	42.01	42.25	41.29	41.88	41.68	2,251,800
Aug 8, 2024	41.29	42.38	40.97	42.26	42.06	2,901,100
Aug 7, 2024	42.75	43.00	40.72	40.98	40.78	3,537,900
Aug 6, 2024	40.96	42.95	40.86	42.21	42.01	4,878,800
Aug 5, 2024	38.62	41.02	38.23	40.31	40.12	3,570,100
Aug 2, 2024	40.00	40.05	38.68	39.32	39.13	5,797,300
Aug 1, 2024	42.07	42.28	40.45	41.14	40.94	4,860,200
Jul 31, 2024	43.16	43.41	42.39	42.53	42.32	3,163,600
Jul 30, 2024	42.24	42.70	41.69	41.97	41.77	5,550,900
Jul 29, 2024	43.54	43.54	42.62	43.09	42.88	3,644,500
Jul 26, 2024	43.17	43.67	42.66	43.35	43.14	3,162,400
Jul 25, 2024	44.78	44.78	43.32	43.43	43.22	4,974,000
Jul 24, 2024	45.63	46.09	45.05	45.28	45.06	2,876,900
Jul 23, 2024	46.01	46.29	45.55	46.26	46.04	2,868,500
Jul 22, 2024	46.57	47.69	46.57	47.30	47.07	2,644,800
Jul 19, 2024	44.65	45.45	44.11	45.36	45.14	3,329,500
Jul 18, 2024	46.18	46.28	44.83	45.33	45.11	3,912,700
Jul 17, 2024	47.25	47.37	46.31	46.42	46.20	2,902,400
Jul 16, 2024	47.46	47.97	47.02	47.58	47.35	2,148,500
Jul 15, 2024	49.31	49.39	47.69	47.79	47.56	3,275,600
Jul 12, 2024	50.54	51.06	50.03	50.27	50.03	2,694,800
Jul 11, 2024	50.00	50.14	48.69	49.29	49.05	3,068,900
Jul 10, 2024	50.41	50.43	48.90	48.99	48.75	3,441,800
Jul 9, 2024	49.85	51.44	49.71	50.91	50.66	3,345,700
Jul 8, 2024	49.52	49.69	49.04	49.56	49.32	3,410,200
Jul 5, 2024	49.46	50.30	49.38	49.76	49.52	2,482,200
Jul 3, 2024	48.67	49.88	48.52	49.66	49.42	2,692,700
Jul 2, 2024	47.78	47.85	46.86	47.71	47.48	2,167,600
Jul 1, 2024	47.30	47.58	46.79	47.55	47.32	1,477,200
Jun 28, 2024	47.21	47.72	46.50	47.00	46.77	3,632,400
Jun 27, 2024	48.11	48.26	47.45	47.50	47.27	2,889,000
Jun 26, 2024	48.80	49.09	48.20	48.87	48.63	3,214,900
Jun 25, 2024	48.63	49.20	48.30	48.47	48.24	2,346,000
Jun 24, 2024	48.07	48.98	48.03	48.72	48.48	4,269,000
Jun 21, 2024	49.25	49.98	48.16	48.35	48.12	4,528,200
Jun 20, 2024	50.13	50.64	49.88	49.98	49.74	4,291,800
Jun 18, 2024	49.50	50.32	49.42	49.95	49.71	2,211,200
Jun 17, 2024	50.44	50.74	49.66	50.24	50.00	1,991,800
Jun 14, 2024	50.16	50.44	49.75	50.27	50.03	2,627,500
Jun 13, 2024	50.58	51.09	50.31	50.68	50.43	3,628,100
Jun 12, 2024	51.20	51.20	50.62	50.78	50.53	2,981,400
Jun 11, 2024	51.72	51.72	50.67	51.08	50.83	2,549,600
Jun 10, 2024	51.26	51.99	51.01	51.64	51.39	2,141,800
Jun 7, 2024	51.60	51.67	51.11	51.40	51.15	1,944,000
Jun 6, 2024	52.21	52.43	51.82	52.05	51.80	2,672,200
Jun 5, 2024	50.50	51.73	50.49	51.65	51.40	11,613,500
Jun 4, 2024	49.70	50.81	49.68	50.16	49.92	4,653,000
Jun 3, 2024	51.89	52.67	51.00	51.74	51.49	2,540,200
May 31, 2024	50.61	51.64	50.55	51.51	51.26	3,560,100
May 30, 2024	51.69	52.06	51.38	51.77	51.52	3,322,500
May 29, 2024	50.73	51.61	50.56	51.38	51.13	2,752,500
May 28, 2024	52.74	52.95	52.09	52.26	52.01	2,731,900
May 24, 2024	52.06	53.13	52.06	52.75	52.49	2,919,900
May 23, 2024	50.66	52.69	50.43	51.96	51.71	8,866,000
May 22, 2024	55.86	56.08	53.67	54.50	54.24	4,155,100
May 21, 2024	56.45	56.49	54.62	55.83	55.56	6,450,400
May 20, 2024	56.50	58.00	56.29	57.05	56.77	4,351,500
May 17, 2024	56.43	57.90	56.43	56.83	56.56	4,218,900
May 16, 2024	55.50	56.45	55.37	56.41	56.14	3,645,100
May 15, 2024	55.70	55.88	54.95	55.77	55.50	2,544,800
May 14, 2024	54.00	55.72	53.89	55.70	55.43	3,141,600
May 13, 2024	54.00	54.93	53.87	54.90	54.63	4,473,000
May 10, 2024	53.39	53.96	53.15	53.56	53.30	3,564,700
May 9, 2024	52.70	53.33	52.12	53.22	52.96	3,757,400

MMYT MakeMyTrip Limited

97.13

-13.31%

EXPE Expedia Group, Inc.

168.99

+1.46%

TRIP Tripadvisor, Inc.

14.94

+4.04%

BKNG Booking Holdings Inc.

5,165.27

-0.60%

VIK Viking Holdings Ltd

43.57

+1.25%

TOUR Tuniu Corporation

0.9575

+3.42%

RCL Royal Caribbean Cruises Ltd.

232.84

+2.12%

GBTG Global Business Travel Group, Inc.

6.01

+0.84%

CCL Carnival Corporation & plc

20.25

+2.84%

ABNB Airbnb, Inc.

126.39

+2.66%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Trip.com Group Limited (TCOM)

Related Tickers