NASDAQ:TCOM | Historical Stock Price | Trip.com Group Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-12-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.44$3.24$7.30$16.46$37.07$83.522003-12-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.88$2.881,523,200——
2004-12-30$2.92$2.923,217,600——
2004-12-29$3.04$3.0411,966,400——
2004-12-28$2.77$2.778,259,200——
2004-12-27$2.70$2.7015,121,600——
2004-12-23$2.85$2.853,016,000——
2004-12-22$2.96$2.962,904,000——
2004-12-21$3.04$3.042,763,200——
2004-12-20$3.08$3.084,313,600——
2004-12-17$3.07$3.075,739,200——
2004-12-16$2.97$2.9720,406,400——
2004-12-15$3.03$3.0310,612,800——
2004-12-14$3.25$3.254,360,000——
2004-12-13$3.40$3.405,780,800——
2004-12-10$3.32$3.323,752,000——
2004-12-09$3.20$3.206,590,400——
2004-12-08$3.38$3.389,801,600——
2004-12-07$3.43$3.436,787,200——
2004-12-06$3.42$3.423,241,600——
2004-12-03$3.35$3.353,448,000——
2004-12-02$3.27$3.2710,185,600——
2004-12-01$3.41$3.4113,478,400——
2004-11-30$3.02$3.023,913,600——
2004-11-29$3.06$3.062,688,000——
2004-11-26$3.10$3.10673,600——
2004-11-24$3.11$3.113,481,600——
2004-11-23$3.02$3.023,945,600——
2004-11-22$2.95$2.952,321,600——
2004-11-19$2.94$2.941,881,600——
2004-11-18$2.96$2.961,838,400——
2004-11-17$3.04$3.043,651,200——
2004-11-16$3.08$3.081,611,200——
2004-11-15$3.13$3.134,083,200——
2004-11-12$3.19$3.199,118,400——
2004-11-11$2.86$2.8617,971,200——
2004-11-10$3.07$3.074,553,600——
2004-11-09$3.14$3.147,708,800——
2004-11-08$3.25$3.259,819,200——
2004-11-05$3.06$3.0611,644,800——
2004-11-04$2.83$2.832,739,200——
2004-11-03$2.79$2.792,428,800——
2004-11-02$2.79$2.7913,340,800——
2004-11-01$2.58$2.581,844,800——
2004-10-29$2.50$2.501,483,200——
2004-10-28$2.48$2.484,699,200——
2004-10-27$2.63$2.636,060,800——
2004-10-26$2.56$2.561,254,400——
2004-10-25$2.60$2.602,267,200——
2004-10-22$2.64$2.646,299,200——
2004-10-21$2.70$2.7043,288,000——
2004-10-20$2.66$2.665,016,000——
2004-10-19$2.70$2.705,585,600——
2004-10-18$2.56$2.562,395,200——
2004-10-15$2.47$2.471,766,400——
2004-10-14$2.60$2.603,153,600——
2004-10-13$2.50$2.506,395,200——
2004-10-12$2.67$2.6710,680,000——
2004-10-11$2.59$2.596,944,000——
2004-10-08$2.45$2.4513,129,600——
2004-10-07$2.39$2.392,460,800——
2004-10-06$2.46$2.4614,094,400——
2004-10-05$2.11$2.11275,200——
2004-10-04$2.09$2.09350,400——
2004-10-01$2.13$2.131,776,000——
2004-09-30$2.17$2.17883,200——
2004-09-29$2.16$2.164,025,600——
2004-09-28$2.09$2.09108,800——
2004-09-27$2.09$2.09187,200——
2004-09-24$2.13$2.1388,000——
2004-09-23$2.12$2.12297,600——
2004-09-22$2.13$2.13337,600——
2004-09-21$2.13$2.13203,200——
2004-09-20$2.12$2.12280,000——
2004-09-17$2.16$2.161,392,000——
2004-09-16$2.15$2.15872,000——
2004-09-15$2.10$2.101,139,200——
2004-09-14$2.10$2.101,774,400——
2004-09-13$1.98$1.98649,600——
2004-09-10$1.97$1.97924,800——
2004-09-09$2.00$2.00496,000——
2004-09-08$1.92$1.92206,400——
2004-09-07$1.94$1.94371,200——
2004-09-03$1.95$1.9562,400——
2004-09-02$1.98$1.9822,400——
2004-09-01$1.98$1.98176,000——
2004-08-31$1.98$1.98376,000——
2004-08-30$1.88$1.88452,800——
2004-08-27$1.89$1.89756,800——
2004-08-26$1.91$1.91403,200——
2004-08-25$1.93$1.93328,000——
2004-08-24$1.91$1.91571,200——
2004-08-23$2.00$2.00174,400——
2004-08-20$2.00$2.00844,800——
2004-08-19$2.01$2.011,121,600——
2004-08-18$1.95$1.952,318,400——
2004-08-17$1.91$1.91216,000——
2004-08-16$1.94$1.94440,000——
2004-08-13$1.91$1.91624,000——
2004-08-12$1.90$1.90596,800——
2004-08-11$1.86$1.861,110,400——
2004-08-10$1.91$1.91995,200——
2004-08-09$1.96$1.96340,800——
2004-08-06$1.94$1.942,731,200——
2004-08-05$1.91$1.912,299,200——
2004-08-04$2.17$2.17369,600——
2004-08-03$2.16$2.16830,400——
2004-08-02$2.17$2.17752,000——
2004-07-30$2.19$2.191,044,800——
2004-07-29$2.17$2.17612,800——
2004-07-28$2.17$2.171,065,600——
2004-07-27$2.15$2.151,980,800——
2004-07-26$2.03$2.03520,000——
2004-07-23$2.06$2.061,518,400——
2004-07-22$2.10$2.10256,000——
2004-07-21$2.10$2.10604,800——
2004-07-20$2.10$2.10236,800——
2004-07-19$2.05$2.05446,400——
2004-07-16$2.03$2.03180,800——
2004-07-15$2.06$2.06408,000——
2004-07-14$1.99$1.99926,400——
2004-07-13$2.02$2.02169,600——
2004-07-12$2.00$2.00427,200——
2004-07-09$2.07$2.07892,800——
2004-07-08$2.09$2.091,000,000——
2004-07-07$2.16$2.161,388,800——
2004-07-06$2.21$2.212,193,600——
2004-07-02$2.25$2.255,003,200——
2004-07-01$2.12$2.12470,400——
2004-06-30$2.12$2.121,800,000——
2004-06-29$2.11$2.112,758,400——
2004-06-28$2.15$2.151,014,400——
2004-06-25$2.15$2.15665,600——
2004-06-24$2.12$2.121,747,200——
2004-06-23$2.01$2.011,465,600——
2004-06-22$2.04$2.041,891,200——
2004-06-21$2.07$2.07819,200——
2004-06-18$2.16$2.16812,800——
2004-06-17$2.18$2.18750,400——
2004-06-16$2.15$2.15694,400——
2004-06-15$2.13$2.132,713,600——
2004-06-14$2.14$2.147,699,200——
2004-06-10$1.81$1.81438,400——
2004-06-09$1.79$1.79963,200——
2004-06-08$1.76$1.76814,400——
2004-06-07$1.74$1.741,401,600——
2004-06-04$1.71$1.71753,600——
2004-06-03$1.71$1.711,344,000——
2004-06-02$1.78$1.783,044,800——
2004-06-01$1.69$1.693,523,200——
2004-05-28$1.69$1.69449,600——
2004-05-27$1.67$1.671,088,000——
2004-05-26$1.66$1.661,320,000——
2004-05-25$1.65$1.651,816,000——
2004-05-24$1.57$1.57550,400——
2004-05-21$1.56$1.56585,600——
2004-05-20$1.56$1.56760,000——
2004-05-19$1.58$1.582,526,400——
2004-05-18$1.52$1.52764,800——
2004-05-17$1.50$1.502,118,400——
2004-05-14$1.51$1.51158,400——
2004-05-13$1.53$1.53915,200——
2004-05-12$1.55$1.55939,200——
2004-05-11$1.55$1.55979,200——
2004-05-10$1.47$1.472,534,400——
2004-05-07$1.50$1.503,244,800——
2004-05-06$1.58$1.586,385,600——
2004-05-05$1.76$1.76187,200——
2004-05-04$1.80$1.80683,200——
2004-05-03$1.79$1.791,120,000——
2004-04-30$1.81$1.813,881,600——
2004-04-29$1.72$1.724,304,000——
2004-04-28$1.93$1.932,798,400——
2004-04-27$1.90$1.901,072,000——
2004-04-26$1.74$1.741,139,200——
2004-04-23$1.77$1.77712,000——
2004-04-22$1.76$1.76452,800——
2004-04-21$1.74$1.74347,200——
2004-04-20$1.74$1.74198,400——
2004-04-19$1.74$1.74308,800——
2004-04-16$1.75$1.75283,200——
2004-04-15$1.75$1.75635,200——
2004-04-14$1.73$1.73603,200——
2004-04-13$1.78$1.78777,600——
2004-04-12$1.83$1.831,065,600——
2004-04-08$1.79$1.791,206,400——
2004-04-07$1.72$1.72256,000——
2004-04-06$1.73$1.73769,600——
2004-04-05$1.76$1.76612,800——
2004-04-02$1.79$1.79473,600——
2004-04-01$1.80$1.80635,200——
2004-03-31$1.78$1.78684,800——
2004-03-30$1.76$1.75544,000——
2004-03-29$1.77$1.773,342,400——
2004-03-26$1.77$1.771,033,600——
2004-03-25$1.78$1.781,097,600——
2004-03-24$1.72$1.722,825,600——
2004-03-23$1.82$1.82726,400——
2004-03-22$1.82$1.822,040,000——
2004-03-19$1.88$1.8899,200——
2004-03-18$1.91$1.91400,000——
2004-03-17$1.90$1.90374,400——
2004-03-16$1.83$1.83974,400——
2004-03-15$1.86$1.86376,000——
2004-03-12$1.91$1.911,187,200——
2004-03-11$1.82$1.82859,200——
2004-03-10$1.92$1.922,448,000——
2004-03-09$1.94$1.94556,800——
2004-03-08$1.94$1.94779,200——
2004-03-05$1.95$1.951,062,400——
2004-03-04$1.91$1.91532,800——
2004-03-03$1.88$1.88363,200——
2004-03-02$1.89$1.891,580,800——
2004-03-01$1.81$1.811,947,200——
2004-02-27$1.83$1.83988,800——
2004-02-26$1.83$1.831,280,000——
2004-02-25$1.76$1.752,641,600——
2004-02-24$1.77$1.7710,030,400——
2004-02-23$2.05$2.052,622,400——
2004-02-20$1.94$1.942,758,400——
2004-02-19$2.04$2.043,172,800——
2004-02-18$2.02$2.025,049,600——
2004-02-17$1.80$1.801,120,000——
2004-02-13$1.78$1.781,416,000——
2004-02-12$1.78$1.78801,600——
2004-02-11$1.81$1.811,041,600——
2004-02-10$1.78$1.781,760,000——
2004-02-09$1.79$1.797,320,000——
2004-02-06$1.64$1.646,715,200——
2004-02-05$1.63$1.6310,072,000——
2004-02-04$1.71$1.711,526,400——
2004-02-03$1.77$1.772,761,600——
2004-02-02$1.81$1.811,564,800——
2004-01-30$1.81$1.811,446,400——
2004-01-29$1.82$1.822,633,600——
2004-01-28$1.79$1.796,846,400——
2004-01-27$1.99$1.991,531,200——
2004-01-26$2.07$2.071,606,400——
2004-01-23$2.03$2.031,091,200——
2004-01-22$2.02$2.022,944,000——
2004-01-21$2.06$2.066,716,800——
2004-01-20$2.19$2.194,126,400——
2004-01-16$2.13$2.131,099,200——
2004-01-15$2.17$2.171,569,600——
2004-01-14$2.20$2.202,995,200——
2004-01-13$2.17$2.174,089,600——
2004-01-12$2.14$2.142,732,800——
2004-01-09$2.20$2.202,048,000——
2004-01-08$2.29$2.293,619,200——
2004-01-07$2.36$2.361,838,400——
2004-01-06$2.34$2.343,886,400——
2004-01-05$2.45$2.455,232,000——
2004-01-02$2.38$2.388,720,000——