NYSE · TCOM

Trip.com Group Limited

Consumer Cyclical · Travel Services

$39.93

Up+$1.05 (+2.70%)

Updated Oct 16, 2026, 4:25 AM

SID Score

4.6/10

Composite research score

Smart Money

56/100

Neutral

Price performance · TCOM

TCOM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 15, 2026

Daily close

View OHLC price history

TCOM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 6, 2026	$38.33	$38.445	$38.10	$38.26	2.27M
Oct 5, 2026	$38.41	$38.84	$38.17	$38.79	3.15M
Oct 2, 2026	$38.27	$38.49	$38.005	$38.09	3.39M
Oct 1, 2026	$39.19	$39.53	$38.695	$38.76	2.83M
Sep 30, 2026	$39.01	$39.235	$38.84	$39.10	3.64M
Sep 29, 2026	$39.13	$39.155	$38.43	$38.64	4.63M
Sep 28, 2026	$39.72	$40.195	$39.72	$39.90	2.62M
Sep 25, 2026	$39.55	$39.73	$39.265	$39.43	2.5M
Sep 24, 2026	$40.015	$40.25	$39.54	$40.04	4.55M
Sep 23, 2026	$41.00	$41.08	$40.11	$40.63	5.37M
Sep 22, 2026	$41.065	$41.49	$40.68	$40.85	3.15M
Sep 21, 2026	$41.00	$41.13	$40.395	$40.65	3.71M
Sep 18, 2026	$40.61	$41.11	$40.5799	$40.68	3.84M
Sep 17, 2026	$40.79	$40.83	$40.06	$40.36	4.14M