NYSE · TCOM

Trip.com Group Limited

Consumer Cyclical · Travel Services

$42.69

Up+$1.31 (+3.17%)

Updated Nov 5, 2026, 7:38 AM

SID Score

5.2/10

Composite research score

Smart Money

56/100

Neutral

Price performance · TCOM

TCOM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

TCOM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$42.00	$43.19	$41.85	$42.69	3.05M
Nov 3, 2026	$42.19	$42.33	$41.32	$41.38	3.91M
Nov 2, 2026	$40.12	$41.235	$40.00	$40.985	2.84M
Oct 30, 2026	$39.50	$40.04	$39.47	$39.59	3.71M
Oct 29, 2026	$38.39	$38.785	$38.25	$38.56	1.73M
Oct 28, 2026	$39.19	$39.33	$38.265	$38.57	3.1M
Oct 27, 2026	$39.64	$39.65	$39.325	$39.59	1.28M
Oct 26, 2026	$39.83	$40.24	$39.62	$39.91	1.53M
Oct 23, 2026	$40.50	$40.69	$39.77	$39.78	3.55M
Oct 22, 2026	$39.20	$39.82	$39.185	$39.57	2.41M
Oct 21, 2026	$39.50	$39.88	$38.885	$39.31	2.61M
Oct 20, 2026	$40.20	$40.62	$39.96	$40.30	2.48M
Oct 19, 2026	$39.90	$39.955	$39.46	$39.59	1.94M
Oct 16, 2026	$40.27	$40.44	$39.94	$40.01	3.09M
Oct 15, 2026	$39.59	$40.16	$39.265	$39.93	3.49M
Oct 14, 2026	$38.76	$38.965	$38.63	$38.88	4.03M
Oct 13, 2026	$38.98	$39.1893	$38.69	$38.75	1.99M
Oct 12, 2026	$38.42	$38.79	$38.26	$38.76	1.96M
Oct 9, 2026	$38.78	$39.20	$38.69	$38.90	2.97M
Oct 8, 2026	$37.62	$38.0399	$37.58	$37.96	2.1M
Oct 7, 2026	$38.39	$38.48	$37.99	$38.09	2.04M