TCOM: Trip.com Group Ltd.

As of Friday, August 21st, 2026

$ 46.43

-- 0 0%

Open: 46.43
High: 46.43
Low: 46.43
Volume: N/A
Previous Close on Thursday, August 20th, 2026

$ 46.43

-0.08 -0.17%

Open: 46.18
High: 46.57
Low: 45.64
Volume: 1,955,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 46.18 46.57 45.64 46.43 1,955,632 -0.08 -0.17
2026-08-19 45.18 46.67 45.18 46.51 3,330,992 +1.96 +4.40
2026-08-18 44.55 44.75 44.26 44.55 1,934,352 -0.30 -0.67
2026-08-17 44.86 45.15 44.25 44.85 2,095,878 -0.13 -0.29
2026-08-14 44.89 45.06 44.61 44.98 1,196,221 -0.04 -0.09
2026-08-13 45.20 45.29 44.70 45.02 2,383,423 -0.56 -1.23
2026-08-12 45.90 46.05 45.44 45.58 2,898,540 -0.62 -1.34
2026-08-11 46.05 46.54 45.78 46.20 1,536,343 -0.92 -1.95
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 46.67
On 2026-08-19		 44.25
On 2026-08-17		 1.41 3.13 46.67
On 2026-08-19		 45.64
On 2026-08-20		 -2.20 45.46
10D 47.16
On 2026-08-10		 44.25
On 2026-08-17		 0.19 0.41 47.16
On 2026-08-10		 44.25
On 2026-08-17		 -6.17 45.74
20D 47.48
On 2026-08-03		 43.37
On 2026-07-24		 3.41 7.93 47.48
On 2026-08-03		 44.25
On 2026-08-17		 -6.80 45.85
WTD 46.67
On 2026-08-19		 44.25
On 2026-08-17		 1.45 3.22 46.67
On 2026-08-19		 45.64
On 2026-08-20		 -2.20 45.59
MTD 47.48
On 2026-08-03		 44.25
On 2026-08-17		 -0.58 -1.23 47.48
On 2026-08-03		 44.25
On 2026-08-17		 -6.80 45.98
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 0.00 0.00 6,056,101
KO

The Coca-Cola Company

90.50 0.00 0.00 14,928,006
PFE

Pfizer Inc.

27.79 0.00 0.00 29,297,031
VZ

Verizon Communications Inc.

49.19 0.00 0.00 12,546,286
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 0.00 0.00 445,163,800
DJTA

Dow Jones Transportation Average

21,382.25 0.00 0.00 59,532,110
SPX

S&P 500 Index

7,641.16 0.00 0.00
OEX

S&P 100 Index

3,765.18 0.00 0.00
NDX

NASDAQ 100 Index

29,213.16 0.00 0.00
NYA

NYSE Composite Index

24,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

9,058.14 -0.11 0.00
RUI

RUSSELL 1000 Index

4,166.33 0.00 0.00
RUT

Russell 2000 Index

2,992.43 0.00 0.00
RUA

Russell 3000 Index

4,349.88 0.00 0.00
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
SHM

SPDR Barclays Short Term Municipal Bond

47.71 0.00 0.00
TCOM

Trip.com Group Ltd.

46.43 0.00 0.00