NASDAQ · TCOM

Trip.com Group Limited

Consumer Cyclical · Travel Services

$41.40

Down-$0.30 (-0.73%)

Updated Sep 4, 2026, 4:42 PM

SID Score

4.5/10

Composite research score

Smart Money

56/100

Neutral

Price performance

TCOM price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

TCOM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 3, 2026	$41.60	$41.91	$40.71	$41.40	6.88M
Sep 2, 2026	$43.86	$44.365	$43.59	$43.63	2.47M
Sep 1, 2026	$44.27	$44.52	$43.80	$43.84	2.16M
Aug 31, 2026	$45.66	$45.98	$44.64	$44.65	1.97M
Aug 28, 2026	$44.75	$45.37	$44.47	$45.35	1.81M
Aug 27, 2026	$44.94	$44.99	$44.49	$44.61	2.18M
Aug 26, 2026	$45.85	$45.96	$45.02	$45.14	2.4M
Aug 25, 2026	$45.54	$46.03	$45.40	$45.98	1.18M
Aug 24, 2026	$46.20	$46.295	$45.80	$46.02	1.85M
Aug 21, 2026	$46.53	$46.53	$45.89	$46.11	1.51M
Aug 20, 2026	$46.18	$46.5716	$45.64	$46.43	2.12M
Aug 19, 2026	$45.175	$46.665	$45.175	$46.51	3.34M
Aug 18, 2026	$44.55	$44.75	$44.255	$44.55	1.94M
Aug 17, 2026	$44.86	$45.15	$44.25	$44.85	2.1M
Aug 14, 2026	$44.89	$45.0595	$44.61	$44.98	1.2M
Aug 13, 2026	$45.195	$45.29	$44.70	$45.02	2.4M
Aug 12, 2026	$45.90	$46.05	$45.44	$45.58	2.94M
Aug 11, 2026	$46.05	$46.54	$45.78	$46.20	1.54M
Aug 10, 2026	$46.50	$47.16	$46.235	$47.12	1.46M
Aug 7, 2026	$45.95	$46.28	$45.68	$46.14	1.49M
Aug 6, 2026	$46.00	$46.35	$45.81	$46.24	1.54M