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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.54$34.121,802,200——
2019-12-30$34.20$34.791,676,600——
2019-12-27$34.61$35.211,360,800——
2019-12-26$34.57$35.16741,500——
2019-12-24$34.47$35.06501,700——
2019-12-23$34.66$35.262,348,400——
2019-12-20$34.57$35.166,062,800——
2019-12-19$34.16$34.752,574,600——
2019-12-18$34.31$34.902,672,200——
2019-12-17$34.00$34.582,756,800——
2019-12-16$34.09$34.682,621,300——
2019-12-13$33.78$34.363,912,300——
2019-12-12$33.21$33.783,768,800——
2019-12-11$31.97$32.521,103,100——
2019-12-10$31.85$32.402,167,200——
2019-12-09$32.07$32.622,026,000——
2019-12-06$32.87$33.442,350,700——
2019-12-05$32.22$32.772,287,000——
2019-12-04$31.68$32.232,345,200——
2019-12-03$31.48$32.023,576,500——
2019-12-02$31.88$32.434,538,000——
2019-11-29$33.24$33.812,510,600——
2019-11-27$33.13$33.701,603,600——
2019-11-26$32.89$33.464,318,600——
2019-11-25$32.81$33.373,775,500——
2019-11-22$32.33$32.893,088,600——
2019-11-21$31.01$31.542,687,300——
2019-11-20$31.01$31.543,744,900——
2019-11-19$31.61$32.153,028,600——
2019-11-18$31.43$31.972,769,100——
2019-11-15$31.14$31.683,292,400——
2019-11-14$31.30$31.846,184,600——
2019-11-13$32.75$33.314,576,600——
2019-11-12$33.77$34.351,370,500——
2019-11-11$33.88$34.462,500,300——
2019-11-08$34.17$34.763,750,500——
2019-11-07$34.93$35.532,867,300——
2019-11-06$35.05$35.653,210,400——
2019-11-05$35.75$36.372,325,200——
2019-11-04$34.93$35.536,811,300——
2019-11-01$33.79$34.375,251,700——
2019-10-31$32.99$33.566,427,300——
2019-10-30$32.32$32.884,030,300——
2019-10-29$31.54$32.082,370,400——
2019-10-28$31.38$31.922,828,500——
2019-10-25$30.82$31.353,331,500——
2019-10-24$30.60$31.133,150,600——
2019-10-23$30.29$30.813,007,200——
2019-10-22$30.67$31.203,526,400——
2019-10-21$30.28$30.803,178,100——
2019-10-18$29.38$29.895,005,000——
2019-10-17$30.42$30.942,564,400——
2019-10-16$30.84$31.373,646,700——
2019-10-15$30.86$31.392,134,200——
2019-10-14$30.54$31.072,362,600——
2019-10-11$30.58$31.115,312,600——
2019-10-10$29.38$29.895,421,900——
2019-10-09$29.03$29.533,547,400——
2019-10-08$28.85$29.356,160,800——
2019-10-07$29.98$30.505,839,200——
2019-10-04$30.35$30.874,251,000——
2019-10-03$30.80$31.335,994,100——
2019-10-02$29.94$30.4615,701,100——
2019-10-01$29.84$30.355,795,100——
2019-09-30$29.29$29.797,583,400——
2019-09-27$29.02$29.5232,913,100——
2019-09-26$29.81$30.3211,287,100——
2019-09-25$32.15$32.703,636,700——
2019-09-24$31.75$32.304,512,000——
2019-09-23$32.04$32.594,196,600——
2019-09-20$33.08$33.655,073,200——
2019-09-19$33.20$33.775,420,500——
2019-09-18$34.03$34.624,094,300——
2019-09-17$35.24$35.853,316,600——
2019-09-16$35.63$36.242,605,400——
2019-09-13$36.01$36.633,453,800——
2019-09-12$34.83$35.434,971,500——
2019-09-11$36.12$36.747,223,800——
2019-09-10$34.17$34.769,638,900——
2019-09-09$35.11$35.714,763,800——
2019-09-06$34.93$35.534,623,800——
2019-09-05$34.10$34.696,191,200——
2019-09-04$32.87$33.446,412,100——
2019-09-03$31.58$32.125,091,900——
2019-08-30$32.38$32.945,355,400——
2019-08-29$31.87$32.425,245,800——
2019-08-28$31.68$32.232,908,100——
2019-08-27$31.39$31.933,794,600——
2019-08-26$31.86$32.413,467,000——
2019-08-23$32.14$32.693,708,000——
2019-08-22$33.32$33.893,242,200——
2019-08-21$34.70$35.302,158,500——
2019-08-20$35.26$35.872,659,500——
2019-08-19$35.30$35.914,894,200——
2019-08-16$33.53$34.112,853,800——
2019-08-15$32.36$32.922,257,900——
2019-08-14$32.13$32.683,742,200——
2019-08-13$33.44$34.023,581,300——
2019-08-12$32.74$33.304,947,300——
2019-08-09$33.93$34.511,654,800——
2019-08-08$34.99$35.592,299,800——
2019-08-07$34.15$34.742,830,900——
2019-08-06$33.99$34.573,559,500——
2019-08-05$33.50$34.088,965,400——
2019-08-02$36.44$37.073,562,700——
2019-08-01$37.29$37.934,450,400——
2019-07-31$38.98$39.652,541,400——
2019-07-30$39.21$39.882,064,600——
2019-07-29$39.33$40.011,691,600——
2019-07-26$39.19$39.864,050,000——
2019-07-25$40.33$41.023,035,900——
2019-07-24$40.28$40.973,194,400——
2019-07-23$40.76$41.466,605,400——
2019-07-22$38.56$39.222,588,300——
2019-07-19$38.16$38.823,270,000——
2019-07-18$38.01$38.662,224,400——
2019-07-17$37.60$38.253,487,200——
2019-07-16$36.86$37.491,627,300——
2019-07-15$37.35$37.992,339,300——
2019-07-12$37.25$37.891,877,200——
2019-07-11$37.39$38.031,610,800——
2019-07-10$37.96$38.612,547,000——
2019-07-09$37.94$38.593,228,200——
2019-07-08$36.80$37.432,826,600——
2019-07-05$38.57$39.231,528,000——
2019-07-03$38.69$39.361,687,000——
2019-07-02$38.88$39.553,248,500——
2019-07-01$38.66$39.336,679,600——
2019-06-28$36.91$37.553,177,600——
2019-06-27$37.11$37.753,521,000——
2019-06-26$36.79$37.424,687,900——
2019-06-25$35.00$35.603,039,400——
2019-06-24$36.43$37.063,166,300——
2019-06-21$36.05$36.674,087,800——
2019-06-20$36.48$37.114,793,700——
2019-06-19$36.63$37.263,952,400——
2019-06-18$35.99$36.616,818,700——
2019-06-17$33.86$34.443,129,000——
2019-06-14$33.47$34.054,854,800——
2019-06-13$34.54$35.133,191,400——
2019-06-12$35.20$35.813,843,100——
2019-06-11$36.19$36.815,026,600——
2019-06-10$35.10$35.704,791,400——
2019-06-07$33.95$34.533,379,300——
2019-06-06$33.58$34.162,619,800——
2019-06-05$33.73$34.314,949,400——
2019-06-04$34.87$35.473,409,700——
2019-06-03$33.96$34.544,113,600——
2019-05-31$34.56$35.152,852,900——
2019-05-30$34.68$35.283,261,600——
2019-05-29$34.07$34.665,473,500——
2019-05-28$34.36$34.956,759,200——
2019-05-24$35.18$35.794,762,400——
2019-05-23$36.46$37.098,974,700——
2019-05-22$37.66$38.316,626,300——
2019-05-21$37.89$38.547,611,500——
2019-05-20$36.04$36.664,939,500——
2019-05-17$36.70$37.337,147,900——
2019-05-16$38.81$39.483,064,000——
2019-05-15$38.96$39.632,850,400——
2019-05-14$38.85$39.524,034,400——
2019-05-13$38.07$38.725,484,900——
2019-05-10$40.00$40.694,841,700——
2019-05-09$40.63$41.335,686,500——
2019-05-08$40.64$41.342,895,500——
2019-05-07$41.04$41.755,109,900——
2019-05-06$41.95$42.676,668,700——
2019-05-03$44.18$44.942,081,200——
2019-05-02$43.29$44.031,975,700——
2019-05-01$43.54$44.291,908,300——
2019-04-30$44.05$44.811,915,900——
2019-04-29$44.01$44.772,120,400——
2019-04-26$43.28$44.022,055,000——
2019-04-25$42.50$43.234,045,500——
2019-04-24$42.94$43.683,924,000——
2019-04-23$43.84$44.595,065,400——
2019-04-22$43.53$44.283,418,900——
2019-04-18$44.43$45.193,049,900——
2019-04-17$43.95$44.713,863,500——
2019-04-16$44.33$45.092,150,100——
2019-04-15$44.13$44.893,084,000——
2019-04-12$44.98$45.754,197,900——
2019-04-11$44.30$45.062,786,700——
2019-04-10$44.97$45.743,056,800——
2019-04-09$45.36$46.145,163,300——
2019-04-08$46.01$46.804,640,400——
2019-04-05$45.75$46.544,008,900——
2019-04-04$44.43$45.194,627,900——
2019-04-03$45.13$45.914,537,900——
2019-04-02$44.62$45.393,590,300——
2019-04-01$45.19$45.977,600,000——
2019-03-29$43.69$44.445,734,600——
2019-03-28$43.47$44.227,551,300——
2019-03-27$42.31$43.048,445,900——
2019-03-26$40.79$41.493,277,100——
2019-03-25$41.28$41.994,599,100——
2019-03-22$40.26$40.953,845,900——
2019-03-21$41.79$42.513,318,100——
2019-03-20$41.48$42.193,576,700——
2019-03-19$41.94$42.663,278,400——
2019-03-18$42.41$43.145,081,000——
2019-03-15$41.67$42.395,154,200——
2019-03-14$41.28$41.993,860,600——
2019-03-13$41.64$42.364,995,500——
2019-03-12$41.38$42.095,681,800——
2019-03-11$41.92$42.647,086,900——
2019-03-08$40.81$41.518,168,300——
2019-03-07$40.28$40.9714,802,300——
2019-03-06$42.59$43.3217,486,200——
2019-03-05$41.91$42.6338,509,500——
2019-03-04$34.99$35.599,174,500——
2019-03-01$34.36$34.954,825,900——
2019-02-28$34.13$34.724,119,600——
2019-02-27$33.92$34.504,103,300——
2019-02-26$34.19$34.783,704,500——
2019-02-25$34.09$34.686,512,100——
2019-02-22$32.79$33.356,226,900——
2019-02-21$32.52$33.084,975,500——
2019-02-20$33.80$34.385,304,500——
2019-02-19$33.33$33.906,380,900——
2019-02-15$33.32$33.892,421,100——
2019-02-14$33.74$34.323,166,700——
2019-02-13$33.87$34.452,688,300——
2019-02-12$33.68$34.263,666,100——
2019-02-11$33.00$33.572,502,900——
2019-02-08$32.38$32.942,479,900——
2019-02-07$32.10$32.654,000,400——
2019-02-06$33.90$34.482,241,200——
2019-02-05$34.26$34.853,766,200——
2019-02-04$33.66$34.241,975,000——
2019-02-01$33.53$34.113,298,100——
2019-01-31$33.30$33.875,515,900——
2019-01-30$32.43$32.992,848,200——
2019-01-29$31.69$32.242,791,900——
2019-01-28$31.89$32.443,700,800——
2019-01-25$32.31$32.873,881,100——
2019-01-24$31.69$32.244,773,400——
2019-01-23$30.29$30.813,926,300——
2019-01-22$30.96$31.495,542,100——
2019-01-18$32.40$32.965,506,900——
2019-01-17$31.61$32.155,880,500——
2019-01-16$31.09$31.624,160,900——
2019-01-15$30.53$31.063,555,600——
2019-01-14$29.65$30.163,386,200——
2019-01-11$29.82$30.333,002,600——
2019-01-10$30.08$30.603,064,200——
2019-01-09$30.18$30.704,252,600——
2019-01-08$29.48$29.994,255,900——
2019-01-07$29.18$29.683,795,800——
2019-01-04$28.55$29.044,038,600——
2019-01-03$26.96$27.423,065,300——
2019-01-02$27.59$28.063,340,400——