Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 40.79 | 40.83 | 40.06 | 40.36 | 4m |
| September 16, 2026 | 40.93 | 41.08 | 39.44 | 40.43 | 8m |
| September 15, 2026 | 40.04 | 40.14 | 39.08 | 39.25 | 6m |
| September 14, 2026 | 39.71 | 39.85 |
Based on reports through December 31, 2025
Trip.com Group Limited (TCOM) is a public company. Its depositary receipts trade on NASDAQ.
Over the trailing twelve months as reported to 2025-12-31, revenue was 62.4bn, net income was 33.3bn.
This summary is compiled automatically from SEC filings and exchange data.
| 39.02 |
| 39.08 |
| 6m |
| September 11, 2026 | 39.01 | 39.27 | 38.91 | 39.02 | 5m |
| September 10, 2026 | 39.21 | 39.40 | 38.67 | 38.70 | 5m |
| September 09, 2026 | 40.33 | 40.36 | 39.00 | 39.19 | 5m |
| September 08, 2026 | 41.12 | 41.32 | 40.45 | 40.50 | 5m |
| September 04, 2026 | 41.40 | 41.68 | 40.93 | 41.03 | 3m |
| September 03, 2026 | 41.60 | 41.91 | 40.71 | 41.40 | 7m |
| September 02, 2026 | 43.86 | 44.37 | 43.59 | 43.63 | 2m |
| September 01, 2026 | 44.27 | 44.52 | 43.80 | 43.84 | 2m |
| August 31, 2026 | 45.66 | 45.98 | 44.64 | 44.65 | 2m |
| August 28, 2026 | 44.75 | 45.37 | 44.47 | 45.35 | 2m |
| August 27, 2026 | 44.94 | 44.99 | 44.49 | 44.61 | 2m |
| August 26, 2026 | 45.85 | 45.96 | 45.02 | 45.14 | 2m |
| August 25, 2026 | 45.54 | 46.03 | 45.40 | 45.98 | 1m |
| August 24, 2026 | 46.20 | 46.30 | 45.80 | 46.02 | 2m |
| August 21, 2026 | 46.53 | 46.53 | 45.89 | 46.11 | 2m |
| August 20, 2026 | 46.18 | 46.57 | 45.64 | 46.43 | 2m |