Get the Stockscreener App
52.70
2.17%
-1.17
Pre-market:
52.55
-0.15
-0.28%
Overview
News
Price History
Option Chain
Why TCOM Down?
Discussions
Forecast
Stock Split
Dividend History
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 May 07, 2024, is $52.70.
- 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 268.79% to $52.70 now.
- The 52-week high stock price for TCOM is $54.29, representing a 3.02% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for TCOM is $30.70, indicating a -41.75% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $52.91 | $51.81 | $1.10 | 2,228,731.0 | -2.17% |
| May 06, 2024 | $54.29 | $53.12 | $1.17 | 3,318,164.0 | +1.07% |
| May 03, 2024 | $53.38 | $51.30 | $2.08 | 4,951,945.0 | +4.63% |
| May 02, 2024 | $51.29 | $49.80 | $1.49 | 4,495,183.0 | +4.51% |
| May 01, 2024 | $49.35 | $48.06 | $1.29 | 1,558,299.0 | +0.99% |
| Apr 30, 2024 | $49.22 | $48.24 | $0.98 | 2,789,664.0 | -1.77% |
| Apr 29, 2024 | $49.51 | $48.63 | $0.88 | 3,560,597.0 | -2.91% |
| Apr 26, 2024 | $51.89 | $50.35 | $1.54 | 4,531,628.0 | +0.36% |
| Apr 25, 2024 | $50.44 | $49.64 | $0.80 | 2,442,682.0 | -0.36% |
| Apr 24, 2024 | $51.26 | $50.30 | $0.955 | 2,800,505.0 | +0.24% |
| Apr 23, 2024 | $50.60 | $49.82 | $0.78 | 3,144,928.0 | +2.29% |
| Apr 22, 2024 | $49.45 | $48.31 | $1.14 | 3,513,958.0 | +2.81% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $54.29 | $48.06 | $6.23 | 18,781,053.0 | +9.20% |
| Apr, 2024 | $51.89 | $44.71 | $7.18 | 76,233,680.0 | +9.96% |
| 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% |
1.16%
Cap:
|
Volume (24h):