TCOM: Trip.com Group Ltd.

As of Monday, November 17th, 2025

$ 70.89

-1.14 -1.58%

Open: 71.50
High: 72.45
Low: 70.20
Volume: 1,699,577
Previous Close on Friday, November 14th, 2025

$ 72.03

-2.49 -3.34%

Open: 72.99
High: 73.64
Low: 71.99
Volume: 1,942,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 71.50 72.45 70.20 70.89 1,699,575 -1.14 -1.58
2025-11-14 72.99 73.64 71.99 72.03 1,942,918 -2.49 -3.34
2025-11-13 74.36 75.52 74.25 74.52 2,235,888 -0.07 -0.09
2025-11-12 73.84 74.62 73.03 74.59 1,425,968 +0.72 +0.97
2025-11-11 73.15 74.22 72.46 73.87 1,423,200 +0.26 +0.35
2025-11-10 72.85 74.07 72.52 73.61 2,587,009 +3.34 +4.75
2025-11-07 69.77 70.28 69.24 70.27 1,585,643 +0.29 +0.41
2025-11-06 71.29 71.31 69.71 69.99 1,391,914 -0.51 -0.72
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 75.52
On 2025-11-13		 70.20
On 2025-11-17		 -2.72 -3.70 75.52
On 2025-11-13		 70.20
On 2025-11-17		 -7.04 73.18
10D 75.52
On 2025-11-13		 69.24
On 2025-11-07		 -0.61 -0.85 75.52
On 2025-11-13		 70.20
On 2025-11-17		 -7.04 72.03
20D 75.52
On 2025-11-13		 69.24
On 2025-11-07		 -0.49 -0.69 75.52
On 2025-11-13		 70.20
On 2025-11-17		 -7.04 71.87
WTD 72.45
On 2025-11-17		 70.20
On 2025-11-17		 -1.14 -1.58 -- -- -- 70.89
MTD 75.52
On 2025-11-13		 69.24
On 2025-11-07		 0.24 0.34 75.52
On 2025-11-13		 70.20
On 2025-11-17		 -7.04 71.98
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

70.89 -1.14 -1.58 1,699,577