TCOM: Trip.com Group Ltd.

As of Thursday, September 18th, 2025

$ 78.15

+1.36 +1.77%

Open: 76.91
High: 78.65
Low: 76.91
Volume: 3,843,900
Previous Close on Wednesday, September 17th, 2025

$ 76.79

+0.21 +0.27%

Open: 77.45
High: 77.87
Low: 76.17
Volume: 4,526,238

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 76.91 78.65 76.91 78.15 3,843,900 +1.36 +1.77
2025-09-17 77.45 77.87 76.17 76.79 4,526,238 +0.21 +0.27
2025-09-16 75.29 77.14 74.92 76.58 4,252,039 +2.46 +3.32
2025-09-15 73.95 74.83 73.86 74.12 1,821,884 +0.25 +0.34
2025-09-12 74.50 74.64 73.45 73.87 1,191,725 -0.96 -1.28
2025-09-11 73.50 74.85 73.27 74.83 2,999,619 +2.33 +3.21
2025-09-10 72.78 73.47 71.78 72.50 2,325,025 +0.10 +0.14
2025-09-09 72.00 72.51 71.86 72.40 2,784,811 -0.62 -0.85
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 78.65
On 2025-09-18		 73.45
On 2025-09-12		 3.32 4.44 74.64
On 2025-09-12		 74.64
On 2025-09-12		 0.00 75.90
10D 78.65
On 2025-09-18		 71.78
On 2025-09-10		 5.16 7.07 73.75
On 2025-09-05		 71.78
On 2025-09-10		 -2.67 74.51
20D 78.65
On 2025-09-18		 63.28
On 2025-08-21		 14.97 23.69 75.69
On 2025-08-29		 70.65
On 2025-09-03		 -6.66 71.72
WTD 78.65
On 2025-09-18		 73.86
On 2025-09-15		 4.28 5.79 74.83
On 2025-09-15		 74.83
On 2025-09-15		 0.00 76.41
MTD 78.65
On 2025-09-18		 70.65
On 2025-09-03		 4.40 5.97 73.75
On 2025-09-05		 71.78
On 2025-09-10		 -2.67 73.91
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

78.15 +1.36 +1.77 3,843,900