NASDAQ · TCOM

Trip.com Group Limited

Consumer Cyclical · Travel Services

$39.25

Up+$1.48 (+3.77%)

Updated Sep 16, 2026, 5:40 PM

SID Score

4.3/10

Composite research score

Smart Money

56/100

Neutral

Price performance

TCOM price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

TCOM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$40.04	$40.1427	$39.0847	$39.25	6M
Sep 14, 2026	$39.71	$39.85	$39.015	$39.08	6.38M
Sep 11, 2026	$39.005	$39.27	$38.91	$39.02	4.57M
Sep 10, 2026	$39.21	$39.40	$38.665	$38.70	5.06M
Sep 9, 2026	$40.33	$40.36	$39.00	$39.19	5.32M
Sep 8, 2026	$41.12	$41.32	$40.45	$40.50	4.62M
Sep 4, 2026	$41.40	$41.68	$40.93	$41.03	3.18M
Sep 3, 2026	$41.60	$41.91	$40.71	$41.40	6.88M
Sep 2, 2026	$43.86	$44.365	$43.59	$43.63	2.47M
Sep 1, 2026	$44.27	$44.52	$43.80	$43.84	2.16M
Aug 31, 2026	$45.66	$45.98	$44.64	$44.65	1.97M
Aug 28, 2026	$44.75	$45.37	$44.47	$45.35	1.81M
Aug 27, 2026	$44.94	$44.99	$44.49	$44.61	2.18M
Aug 26, 2026	$45.85	$45.96	$45.02	$45.14	2.4M
Aug 25, 2026	$45.54	$46.03	$45.40	$45.98	1.18M
Aug 24, 2026	$46.20	$46.295	$45.80	$46.02	1.85M
Aug 21, 2026	$46.53	$46.53	$45.89	$46.11	1.51M
Aug 20, 2026	$46.18	$46.5716	$45.64	$46.43	2.12M
Aug 19, 2026	$45.175	$46.665	$45.175	$46.51	3.34M
Aug 18, 2026	$44.55	$44.75	$44.255	$44.55	1.94M