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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.73$34.312,394,500——
2020-12-30$33.25$33.822,188,800——
2020-12-29$32.03$32.582,510,500——
2020-12-28$31.90$32.453,456,000——
2020-12-24$31.99$32.544,290,600——
2020-12-23$32.63$33.192,742,000——
2020-12-22$32.95$33.521,671,500——
2020-12-21$33.60$34.183,379,600——
2020-12-18$34.61$35.213,597,100——
2020-12-17$34.91$35.512,219,300——
2020-12-16$35.14$35.743,545,400——
2020-12-15$34.16$34.752,117,600——
2020-12-14$33.86$34.443,244,900——
2020-12-11$32.96$33.533,005,200——
2020-12-10$34.21$34.801,861,200——
2020-12-09$33.96$34.542,186,500——
2020-12-08$34.45$35.042,699,800——
2020-12-07$34.49$35.082,285,200——
2020-12-04$35.06$35.663,398,500——
2020-12-03$35.22$35.835,595,800——
2020-12-02$33.15$33.726,422,000——
2020-12-01$34.41$35.003,980,900——
2020-11-30$33.59$34.176,420,400——
2020-11-27$34.21$34.802,181,500——
2020-11-25$33.33$33.903,131,900——
2020-11-24$33.84$34.422,879,700——
2020-11-23$33.66$34.244,321,100——
2020-11-20$33.72$34.303,049,500——
2020-11-19$33.68$34.264,216,400——
2020-11-18$33.69$34.274,959,700——
2020-11-17$35.01$35.613,405,900——
2020-11-16$34.54$35.133,499,900——
2020-11-13$34.65$35.255,510,600——
2020-11-12$33.92$34.504,523,100——
2020-11-11$35.50$36.117,181,500——
2020-11-10$36.13$36.757,019,900——
2020-11-09$36.57$37.2012,573,200——
2020-11-06$32.12$32.672,391,100——
2020-11-05$32.27$32.834,533,000——
2020-11-04$30.54$31.073,034,000——
2020-11-03$29.15$29.652,493,200——
2020-11-02$29.32$29.823,442,100——
2020-10-30$28.76$29.253,722,300——
2020-10-29$29.47$29.983,098,500——
2020-10-28$29.33$29.833,969,500——
2020-10-27$29.49$30.004,306,800——
2020-10-26$30.36$30.883,894,400——
2020-10-23$31.22$31.763,273,600——
2020-10-22$30.74$31.273,492,900——
2020-10-21$30.04$30.563,458,200——
2020-10-20$30.08$30.602,588,800——
2020-10-19$30.19$30.712,568,500——
2020-10-16$29.91$30.422,978,500——
2020-10-15$29.75$30.262,515,000——
2020-10-14$29.84$30.353,435,900——
2020-10-13$30.25$30.776,221,000——
2020-10-12$32.46$33.023,581,600——
2020-10-09$32.17$32.722,770,600——
2020-10-08$32.74$33.302,550,700——
2020-10-07$32.47$33.032,921,400——
2020-10-06$32.03$32.584,998,100——
2020-10-05$31.24$31.783,119,200——
2020-10-02$31.03$31.562,286,800——
2020-10-01$31.29$31.832,196,300——
2020-09-30$31.14$31.683,849,900——
2020-09-29$31.27$31.814,872,700——
2020-09-28$32.00$32.557,540,400——
2020-09-25$30.15$30.678,366,300——
2020-09-24$27.75$28.235,617,800——
2020-09-23$27.66$28.144,096,700——
2020-09-22$27.96$28.443,426,300——
2020-09-21$28.23$28.723,442,300——
2020-09-18$29.43$29.944,315,100——
2020-09-17$29.68$30.193,591,200——
2020-09-16$29.36$29.873,183,700——
2020-09-15$29.03$29.532,338,600——
2020-09-14$29.41$29.924,089,500——
2020-09-11$28.76$29.253,659,400——
2020-09-10$28.89$29.394,562,400——
2020-09-09$29.64$30.153,743,200——
2020-09-08$30.19$30.714,218,800——
2020-09-04$30.66$31.194,638,800——
2020-09-03$30.11$30.634,593,400——
2020-09-02$30.60$31.134,648,300——
2020-09-01$30.65$31.184,323,200——
2020-08-31$30.24$30.765,929,400——
2020-08-28$30.63$31.166,636,500——
2020-08-27$29.03$29.534,215,200——
2020-08-26$28.60$29.097,781,200——
2020-08-25$28.75$29.245,443,100——
2020-08-24$28.58$29.074,267,900——
2020-08-21$28.12$28.602,998,600——
2020-08-20$28.00$28.482,247,200——
2020-08-19$27.81$28.292,670,100——
2020-08-18$28.07$28.552,803,500——
2020-08-17$28.29$28.782,766,700——
2020-08-14$28.54$29.033,297,000——
2020-08-13$28.70$29.193,307,500——
2020-08-12$29.36$29.875,218,800——
2020-08-11$28.66$29.155,365,900——
2020-08-10$28.40$28.896,805,800——
2020-08-07$27.82$28.303,499,100——
2020-08-06$27.99$28.472,486,700——
2020-08-05$28.03$28.513,843,800——
2020-08-04$27.78$28.265,241,300——
2020-08-03$27.89$28.375,551,300——
2020-07-31$27.20$27.673,546,800——
2020-07-30$27.46$27.933,559,000——
2020-07-29$27.95$28.435,006,600——
2020-07-28$27.72$28.2017,568,300——
2020-07-27$27.85$28.334,297,400——
2020-07-24$27.10$27.575,227,300——
2020-07-23$26.83$27.294,136,300——
2020-07-22$27.28$27.755,504,400——
2020-07-21$27.52$27.994,260,700——
2020-07-20$26.92$27.383,254,700——
2020-07-17$27.08$27.552,492,000——
2020-07-16$26.91$27.374,991,300——
2020-07-15$28.02$28.506,450,600——
2020-07-14$26.10$26.556,055,900——
2020-07-13$26.84$27.305,315,900——
2020-07-10$26.80$27.264,814,100——
2020-07-09$26.90$27.366,019,000——
2020-07-08$27.19$27.664,827,100——
2020-07-07$27.04$27.513,518,800——
2020-07-06$28.08$28.567,109,600——
2020-07-02$26.56$27.025,124,700——
2020-07-01$25.64$26.083,700,500——
2020-06-30$25.92$26.373,767,900——
2020-06-29$26.08$26.534,307,000——
2020-06-26$26.01$26.462,948,400——
2020-06-25$26.16$26.612,900,700——
2020-06-24$25.81$26.254,775,600——
2020-06-23$26.67$27.133,201,700——
2020-06-22$26.29$26.744,161,600——
2020-06-19$26.00$26.455,774,800——
2020-06-18$26.09$26.543,551,100——
2020-06-17$25.95$26.404,863,100——
2020-06-16$25.97$26.428,163,800——
2020-06-15$26.83$27.295,239,100——
2020-06-12$27.14$27.616,006,400——
2020-06-11$26.54$27.006,569,300——
2020-06-10$28.02$28.504,664,500——
2020-06-09$29.02$29.523,843,700——
2020-06-08$29.52$30.033,687,600——
2020-06-05$29.08$29.586,156,900——
2020-06-04$28.10$28.586,045,100——
2020-06-03$27.95$28.437,004,100——
2020-06-02$26.65$27.115,071,900——
2020-06-01$25.90$26.355,906,900——
2020-05-29$26.57$27.0313,167,500——
2020-05-28$25.34$25.786,140,000——
2020-05-27$25.83$26.275,228,700——
2020-05-26$26.04$26.497,945,600——
2020-05-22$23.80$24.216,560,500——
2020-05-21$24.98$25.415,514,500——
2020-05-20$25.72$26.166,885,000——
2020-05-19$25.80$26.244,955,700——
2020-05-18$25.53$25.9710,199,700——
2020-05-15$24.00$24.414,614,100——
2020-05-14$23.66$24.074,901,500——
2020-05-13$23.33$23.736,882,700——
2020-05-12$24.11$24.525,201,000——
2020-05-11$24.61$25.033,289,800——
2020-05-08$25.12$25.555,324,100——
2020-05-07$24.81$25.243,663,600——
2020-05-06$24.26$24.683,044,200——
2020-05-05$24.24$24.663,200,200——
2020-05-04$24.04$24.456,608,000——
2020-05-01$24.16$24.586,275,100——
2020-04-30$25.76$26.209,022,000——
2020-04-29$25.91$26.3626,568,900——
2020-04-28$24.47$24.895,351,100——
2020-04-27$24.44$24.864,665,300——
2020-04-24$23.78$24.195,324,300——
2020-04-23$23.70$24.115,936,700——
2020-04-22$23.00$23.406,309,500——
2020-04-21$23.25$23.655,484,900——
2020-04-20$23.66$24.077,956,600——
2020-04-17$23.85$24.266,118,200——
2020-04-16$23.24$23.645,260,400——
2020-04-15$23.47$23.874,789,700——
2020-04-14$23.86$24.277,710,400——
2020-04-13$24.05$24.463,628,300——
2020-04-09$24.82$25.259,087,800——
2020-04-08$24.51$24.934,491,800——
2020-04-07$24.43$24.858,387,400——
2020-04-06$23.45$23.855,834,500——
2020-04-03$22.01$22.394,978,200——
2020-04-02$22.36$22.743,980,600——
2020-04-01$22.15$22.536,041,200——
2020-03-31$23.45$23.857,007,600——
2020-03-30$22.51$22.908,439,200——
2020-03-27$23.46$23.865,343,200——
2020-03-26$25.02$25.458,907,300——
2020-03-25$24.08$24.4910,152,300——
2020-03-24$23.52$23.929,394,400——
2020-03-23$22.08$22.468,189,300——
2020-03-20$22.77$23.1611,880,900——
2020-03-19$23.05$23.459,543,700——
2020-03-18$21.63$22.0013,422,400——
2020-03-17$23.10$23.506,594,000——
2020-03-16$22.54$22.939,885,200——
2020-03-13$25.07$25.5016,398,400——
2020-03-12$25.91$26.3612,434,000——
2020-03-11$27.55$28.027,701,700——
2020-03-10$29.03$29.537,802,900——
2020-03-09$26.90$27.3612,680,100——
2020-03-06$29.62$30.138,652,800——
2020-03-05$29.95$30.477,733,800——
2020-03-04$30.55$31.084,511,400——
2020-03-03$29.94$30.469,520,300——
2020-03-02$30.50$31.025,142,300——
2020-02-28$30.36$30.886,733,900——
2020-02-27$30.01$30.538,096,200——
2020-02-26$30.25$30.774,949,100——
2020-02-25$30.15$30.679,215,600——
2020-02-24$31.26$31.808,189,800——
2020-02-21$33.06$33.635,721,300——
2020-02-20$33.86$34.444,591,100——
2020-02-19$34.79$35.395,141,100——
2020-02-18$33.64$34.223,948,400——
2020-02-14$33.42$33.991,879,600——
2020-02-13$33.69$34.273,830,400——
2020-02-12$34.31$34.906,652,200——
2020-02-11$33.79$34.376,153,200——
2020-02-10$32.66$33.227,287,500——
2020-02-07$33.87$34.455,379,400——
2020-02-06$34.07$34.667,409,000——
2020-02-05$33.93$34.517,004,500——
2020-02-04$34.10$34.698,488,600——
2020-02-03$32.34$32.908,148,600——
2020-01-31$32.13$32.689,182,000——
2020-01-30$33.16$33.738,371,900——
2020-01-29$32.86$33.437,073,500——
2020-01-28$32.95$33.5211,283,500——
2020-01-27$31.45$31.9921,277,800——
2020-01-24$31.90$32.4513,495,300——
2020-01-23$34.26$34.859,334,800——
2020-01-22$34.45$35.0415,775,700——
2020-01-21$35.86$36.4824,179,900——
2020-01-17$38.94$39.616,914,000——
2020-01-16$38.45$39.115,131,000——
2020-01-15$37.56$38.215,319,900——
2020-01-14$38.50$39.165,215,700——
2020-01-13$37.65$38.306,015,900——
2020-01-10$36.70$37.333,441,400——
2020-01-09$37.12$37.763,354,700——
2020-01-08$36.87$37.504,393,000——
2020-01-07$37.33$37.978,586,000——
2020-01-06$35.69$36.302,401,700——
2020-01-03$36.18$36.802,573,300——
2020-01-02$36.97$37.616,972,300——