TCOM: Trip.com Group Ltd.

As of Friday, April 26th, 2024

$ 50.60

+0.18 +0.36%

Open: 51.76
High: 51.89
Low: 50.35
Volume: 4,532,163
Previous Close on Thursday, April 25th, 2024

$ 50.42

-0.18 -0.36%

Open: 49.92
High: 50.44
Low: 49.64
Volume: 2,459,658

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 51.76 51.89 50.35 50.60 4,532,163 +0.18 +0.36
2024-04-25 49.92 50.44 49.64 50.42 2,459,658 -0.18 -0.36
2024-04-24 50.80 51.26 50.30 50.60 2,801,124 +0.11 +0.22
2024-04-23 50.00 50.60 49.82 50.49 3,145,453 +1.14 +2.31
2024-04-22 48.47 49.45 48.32 49.35 4,028,390 +1.35 +2.81
2024-04-19 48.45 48.45 47.62 48.00 2,225,412 -0.72 -1.48
2024-04-18 49.45 49.45 48.59 48.72 1,820,530 +0.46 +0.95
2024-04-17 48.67 48.79 47.91 48.26 2,923,033 -0.41 -0.84
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.89
On 2024-04-26		 48.32
On 2024-04-22		 2.60 5.42 51.26
On 2024-04-24		 49.64
On 2024-04-25		 -3.15 50.29
10D 51.89
On 2024-04-26		 47.62
On 2024-04-19		 1.75 3.58 50.64
On 2024-04-15		 47.62
On 2024-04-19		 -5.96 49.43
20D 51.89
On 2024-04-26		 44.71
On 2024-04-01		 6.71 15.29 50.64
On 2024-04-15		 47.62
On 2024-04-19		 -5.96 49.06
WTD 51.89
On 2024-04-26		 48.32
On 2024-04-22		 2.60 5.42 51.26
On 2024-04-24		 49.64
On 2024-04-25		 -3.15 50.29
MTD 51.89
On 2024-04-26		 44.71
On 2024-04-01		 6.71 15.29 50.64
On 2024-04-15		 47.62
On 2024-04-19		 -5.96 49.06
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

50.60 +0.18 +0.36 4,532,163