Get the Stockscreener App
78.15
1.77%
1.36
After Hours:
78.00
-0.15
-0.19%
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 September 18, 2025, is $78.15.
- Trip Com Group Ltd Adr all-time high stock price is $78.65, occurred on September 18, 2025.
- 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 446.89% to $78.15 now.
- The 52-week high stock price for TCOM is $78.65, representing a 0.64% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for TCOM is $48.43, indicating a -38.03% decrease from the current share price, occurred on September 20, 2024.
- The closing price of Trip Com Group Ltd Adr (TCOM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $78.65 | $76.91 | $1.74 | 3,845,477.0 | +1.77% |
| Sep 17, 2025 | $77.87 | $76.17 | $1.70 | 4,525,997.0 | +0.27% |
| Sep 16, 2025 | $77.14 | $74.92 | $2.22 | 4,306,741.0 | +3.32% |
| Sep 15, 2025 | $74.83 | $73.86 | $0.965 | 1,871,595.0 | +0.34% |
| Sep 12, 2025 | $74.64 | $73.45 | $1.19 | 1,284,634.0 | -1.28% |
| Sep 11, 2025 | $74.85 | $73.27 | $1.58 | 3,048,490.0 | +3.21% |
| Sep 10, 2025 | $73.47 | $71.78 | $1.69 | 2,653,527.0 | +0.14% |
| Sep 09, 2025 | $72.51 | $71.86 | $0.65 | 2,637,018.0 | -0.85% |
| Sep 08, 2025 | $73.05 | $71.95 | $1.10 | 2,514,734.0 | +0.32% |
| Sep 05, 2025 | $73.75 | $72.56 | $1.19 | 4,159,500.0 | -0.27% |
| Sep 04, 2025 | $73.00 | $71.08 | $1.92 | 3,720,376.0 | +2.47% |
| Sep 03, 2025 | $71.76 | $70.65 | $1.11 | 2,578,020.0 | -0.50% |
| Sep 02, 2025 | $72.32 | $70.78 | $1.54 | 4,386,161.0 | -2.93% |
| Aug 29, 2025 | $75.69 | $73.50 | $2.19 | 4,243,025.0 | -1.71% |
| Aug 28, 2025 | $75.35 | $69.67 | $5.68 | 8,962,319.0 | +14.92% |
| Aug 27, 2025 | $65.40 | $63.94 | $1.46 | 2,889,705.0 | +0.55% |
| Aug 26, 2025 | $65.98 | $64.85 | $1.13 | 2,166,374.0 | -1.52% |
| Aug 25, 2025 | $66.50 | $65.50 | $1.00 | 2,595,255.0 | +1.56% |
| Aug 22, 2025 | $64.95 | $63.72 | $1.23 | 2,898,994.0 | +2.04% |
| Aug 21, 2025 | $64.14 | $63.28 | $0.855 | 1,982,774.0 | +0.70% |
| Aug 20, 2025 | $63.71 | $62.66 | $1.05 | 2,383,408.0 | -2.59% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $78.65 | $70.65 | $8.00 | 45,377,747.0 | +5.97% |
| Aug, 2025 | $75.69 | $58.44 | $17.25 | 72,713,552.0 | +19.05% |
| Jul, 2025 | $64.98 | $58.30 | $6.68 | 50,015,153.0 | +5.64% |
| Jun, 2025 | $64.00 | $55.70 | $8.30 | 56,045,781.0 | -6.40% |
| May, 2025 | $67.44 | $58.64 | $8.80 | 60,700,183.0 | +6.20% |
| Apr, 2025 | $64.14 | $51.35 | $12.79 | 102,630,675.0 | -7.22% |
| Mar, 2025 | $67.28 | $57.80 | $9.48 | 80,759,569.0 | +12.17% |
| Feb, 2025 | $73.56 | $55.60 | $17.96 | 95,638,599.0 | -19.22% |
| Jan, 2025 | $74.15 | $62.37 | $11.78 | 44,530,174.0 | +2.20% |
Trip Com Group Ltd Adr Stock (TCOM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $77.18 | $64.70 | $12.48 | 62,072,298.0 | +6.13% |
| Nov, 2024 | $69.44 | $59.05 | $10.39 | 64,569,156.0 | +0.39% |
| Oct, 2024 | $69.67 | $57.55 | $12.12 | 110,967,254.0 | +8.36% |
| Sep, 2024 | $63.87 | $46.20 | $17.67 | 117,914,422.0 | +26.07% |
| Aug, 2024 | $48.06 | $38.23 | $9.83 | 82,615,265.0 | +10.84% |
| Jul, 2024 | $51.44 | $41.69 | $9.75 | 65,932,400.0 | -9.51% |
| Jun, 2024 | $52.67 | $46.50 | $6.17 | 64,049,802.0 | -8.76% |
| May, 2024 | $58.00 | $48.06 | $9.94 | 80,649,197.0 | +6.73% |
| 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% |
1.84%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):