loading

Trip.com Group Ltd ADR Stock (TCOM) Price History

The historical daily chart and data for Trip.com Group Ltd ADR stock (TCOM), adjusted for splits and dividends, show that the latest closing stock price as of April 22, 2024, is $48.71.
  • Trip.com Group Ltd ADR all-time high stock price is $60.65, occurred on July 27, 2017.
  • The lowest Trip.com Group Ltd ADR stock price recorded was $14.29 on March 14, 2022. Since then, Trip.com Group Ltd ADR's stock price has risen over 240.87% to $48.71 now.
  • The 52-week high stock price for TCOM is $50.63, representing a 3.95% increase from the current share price, occurred on April 15, 2024.
  • The 52-week low stock price for TCOM is $30.70, indicating a -36.97% decrease from the current share price, occurred on May 25, 2023.
  • The closing price of Trip.com Group Ltd ADR (TCOM) stock in the beginning of 2023 was $25.15. The stock closed the year at $34.40, a gain of over 36.78% for the year.
The table below shows more information about TCOM historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2024 $48.80 $48.31 $0.49 369,571.0 +1.56%
Apr 19, 2024 $48.45 $47.62 $0.835 2,218,457.0 -1.48%
Apr 18, 2024 $49.45 $48.59 $0.865 1,818,381.0 +0.95%
Apr 17, 2024 $48.79 $47.91 $0.88 2,918,843.0 -0.84%
Apr 16, 2024 $49.70 $48.67 $1.03 4,007,281.0 -1.08%
Apr 15, 2024 $50.63 $48.86 $1.77 3,013,580.0 +0.72%
Apr 12, 2024 $49.77 $48.52 $1.24 3,557,250.0 -2.50%
Apr 11, 2024 $50.40 $48.90 $1.50 5,036,515.0 +2.77%
Apr 10, 2024 $49.92 $48.42 $1.50 2,536,350.0 -0.51%
Apr 09, 2024 $49.01 $48.36 $0.645 2,874,074.0 +0.31%
Apr 08, 2024 $49.37 $48.12 $1.25 3,710,994.0 +1.47%
Apr 05, 2024 $48.47 $47.65 $0.82 2,136,515.0 +0.31%
Apr 04, 2024 $49.72 $47.84 $1.88 3,158,789.0 -2.81%
Apr 03, 2024 $49.62 $48.27 $1.35 4,338,949.0 +0.96%
Apr 02, 2024 $49.22 $47.66 $1.56 6,994,666.0 +4.15%
Apr 01, 2024 $47.64 $44.71 $2.93 5,129,074.0 +6.99%
Mar 28, 2024 $44.55 $43.75 $0.805 3,851,024.0 +0.57%
Mar 27, 2024 $44.22 $43.14 $1.08 4,462,124.0 -2.26%
Mar 26, 2024 $45.05 $44.64 $0.405 2,625,618.0 -0.07%
Mar 25, 2024 $45.09 $44.44 $0.65 3,212,795.0 -0.76%

Trip.com Group Ltd ADR Stock (TCOM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Trip.com Group Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TCOM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trip.com Group Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.

Trip.com Group Ltd ADR Stock (TCOM) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $50.63 $44.71 $5.92 53,819,289.0 +11.07%
Mar, 2024 $45.74 $42.05 $3.69 69,145,327.0 -1.30%
Feb, 2024 $47.45 $36.58 $10.87 88,924,998.0 +21.64%
Jan, 2024 $39.11 $34.42 $4.69 71,651,190.0 +1.53%

Trip.com Group Ltd ADR Stock (TCOM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $36.12 $32.42 $3.70 69,025,225.0 +2.36%
Nov, 2023 $36.71 $31.55 $5.16 93,386,891.0 +3.47%
Oct, 2023 $35.87 $31.99 $3.88 87,181,482.0 -2.77%
Sep, 2023 $40.90 $34.69 $6.21 83,181,426.0 -11.04%
Aug, 2023 $43.59 $36.82 $6.77 81,082,945.0 -4.22%
Jul, 2023 $41.21 $33.41 $7.80 68,654,063.0 +17.26%
Jun, 2023 $37.91 $30.77 $7.14 104,925,916.0 +10.83%
May, 2023 $35.67 $30.70 $4.97 114,382,151.0 -11.07%
Apr, 2023 $38.47 $34.34 $4.13 64,356,790.0 -5.73%
Mar, 2023 $39.53 $34.90 $4.63 128,469,357.0 +5.96%
Feb, 2023 $39.22 $34.39 $4.83 85,562,915.0 -3.29%
Jan, 2023 $40.17 $34.96 $5.21 99,745,884.0 +6.86%

Trip.com Group Ltd ADR Stock (TCOM) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $35.99 $30.56 $5.43 145,624,751.0 +7.67%
Nov, 2022 $32.19 $24.32 $7.87 148,583,610.0 +41.18%
Oct, 2022 $30.50 $19.25 $11.25 123,274,218.0 -17.14%
Sep, 2022 $28.58 $23.81 $4.77 93,346,494.0 +6.18%
Aug, 2022 $30.04 $24.37 $5.66 79,382,805.0 -0.23%
Jul, 2022 $27.81 $23.88 $3.93 85,737,371.0 -6.08%
Jun, 2022 $29.31 $20.32 $8.99 144,362,791.0 +24.43%
May, 2022 $24.67 $18.46 $6.21 111,447,373.0 -6.72%
Apr, 2022 $25.43 $20.16 $5.27 85,141,395.0 +2.29%
Mar, 2022 $28.40 $14.29 $14.11 211,597,222.0 -10.46%
Feb, 2022 $30.71 $25.51 $5.20 121,413,234.0 -2.97%
Jan, 2022 $26.77 $23.11 $3.66 113,204,210.0 +8.08%
travel_services RCL
$130.66
price up icon 1.46%
travel_services CCL
$14.19
price up icon 0.42%
$128.78
price down icon 0.06%
travel_services CUK
$12.82
price up icon 0.51%
$18.25
price up icon 0.44%
Cap:     |  Volume (24h):