NYSE · TCOM

Trip.com Group Limited

Consumer Cyclical · Travel Services

$44.98

Down-$0.04 (-0.09%)

Updated Aug 15, 2026, 3:03 AM

SID Score

5.1/10

Composite research score

Smart Money

53/100

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
Aug 14, 2026	$44.89	$45.0595	$44.61	$44.98	1.19M
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
Aug 5, 2026	$47.05	$47.09	$45.90	$45.96	2.02M
Aug 4, 2026	$46.52	$47.22	$46.21	$46.84	4.03M
Aug 3, 2026	$46.51	$47.48	$46.35	$47.30	4.58M
Jul 31, 2026	$46.45	$47.07	$46.39	$47.01	2.5M
Jul 30, 2026	$46.32	$46.545	$45.47	$46.48	3.86M
Jul 29, 2026	$46.36	$47.27	$45.91	$46.00	5.89M
Jul 28, 2026	$44.50	$45.76	$44.215	$45.31	4.09M
Jul 27, 2026	$45.40	$45.61	$44.11	$44.77	6.32M
Jul 24, 2026	$43.40	$44.06	$43.3661	$43.64	2.19M
Jul 23, 2026	$43.51	$43.78	$42.76	$43.02	2.69M
Jul 22, 2026	$43.475	$43.475	$42.50	$42.58	2.42M
Jul 21, 2026	$44.01	$44.15	$43.54	$43.65	1.89M
Jul 20, 2026	$44.78	$44.94	$43.33	$44.19	4.18M
Jul 17, 2026	$42.92	$43.54	$42.125	$42.45	3.97M