TCOM: Trip.com Group Ltd.

As of Friday, May 15th, 2026

$ 49.61

-0.67 -1.33%

Open: 49.63
High: 50.22
Low: 49.54
Volume: 2,397,460
Previous Close on Thursday, May 14th, 2026

$ 50.28

-2.00 -3.83%

Open: 50.88
High: 51.19
Low: 50.18
Volume: 2,382,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 49.63 50.22 49.54 49.61 2,397,460 -0.67 -1.33
2026-05-14 50.88 51.19 50.18 50.28 2,382,544 -2.00 -3.83
2026-05-13 51.91 53.37 51.60 52.28 2,898,893 +0.27 +0.52
2026-05-12 51.90 52.20 51.11 52.01 3,069,544 -0.19 -0.36
2026-05-11 51.27 52.71 51.21 52.20 3,450,295 -0.48 -0.91
2026-05-08 53.31 53.75 52.64 52.68 2,204,158 -0.69 -1.29
2026-05-07 54.36 54.49 53.05 53.37 2,206,866 -1.08 -1.98
2026-05-06 52.80 54.50 52.40 54.45 2,813,836 +2.05 +3.91
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 53.37
On 2026-05-13		 49.54
On 2026-05-15		 -3.07 -5.83 53.37
On 2026-05-13		 49.54
On 2026-05-15		 -7.17 51.28
10D 54.50
On 2026-05-06		 49.54
On 2026-05-15		 -4.61 -8.50 54.50
On 2026-05-06		 49.54
On 2026-05-15		 -9.10 52.21
20D 55.14
On 2026-04-21		 49.54
On 2026-05-15		 -5.58 -10.11 55.14
On 2026-04-21		 49.54
On 2026-05-15		 -10.16 52.93
WTD 53.37
On 2026-05-13		 49.54
On 2026-05-15		 -3.07 -5.83 53.37
On 2026-05-13		 49.54
On 2026-05-15		 -7.17 51.28
MTD 54.50
On 2026-05-06		 49.54
On 2026-05-15		 -4.60 -8.49 54.50
On 2026-05-06		 49.54
On 2026-05-15		 -9.10 52.39
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

49.61 -0.67 -1.33 2,397,460