TCOM: Trip.com Group Ltd.

As of Thursday, November 12th, 2026

$ 43.21

-0.40 -0.92%

Open: 43.51
High: 43.86
Low: 43.10
Volume: 2,971,776
Previous Close on Wednesday, November 11th, 2026

$ 43.61

-0.47 -1.07%

Open: 43.79
High: 43.79
Low: 43.20
Volume: 3,717,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 43.51 43.86 43.10 43.21 2,971,776 -0.40 -0.92
2026-11-11 43.79 43.79 43.20 43.61 3,717,311 -0.47 -1.07
2026-11-10 44.27 44.53 43.85 44.08 2,489,669 +0.04 +0.09
2026-11-09 44.02 44.24 43.61 44.04 2,414,952 -0.33 -0.74
2026-11-06 44.31 44.83 44.00 44.37 3,830,321 +0.56 +1.28
2026-11-05 44.74 44.90 43.24 43.81 6,166,538 +1.12 +2.62
2026-11-04 42.00 43.19 41.85 42.69 3,057,366 +1.31 +3.17
2026-11-03 42.19 42.33 41.32 41.38 3,456,759 +0.40 +0.96
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 44.83
On 2026-11-06		 43.10
On 2026-11-12		 -0.60 -1.37 44.83
On 2026-11-06		 43.10
On 2026-11-12		 -3.86 43.86
10D 44.90
On 2026-11-05		 39.47
On 2026-10-30		 4.65 12.06 44.90
On 2026-11-05		 43.10
On 2026-11-12		 -4.01 42.78
20D 44.90
On 2026-11-05		 38.25
On 2026-10-29		 3.28 8.21 40.69
On 2026-10-23		 38.25
On 2026-10-29		 -6.00 41.15
WTD 44.53
On 2026-11-10		 43.10
On 2026-11-12		 -1.16 -2.61 44.53
On 2026-11-10		 43.10
On 2026-11-12		 -3.20 43.74
MTD 44.90
On 2026-11-05		 40.00
On 2026-11-02		 3.62 9.14 44.90
On 2026-11-05		 43.10
On 2026-11-12		 -4.01 43.13
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

43.21 -0.40 -0.92 2,971,776