TCOM: Trip.com Group Ltd.

As of Wednesday, October 21st, 2026

$ 39.31

-0.99 -2.46%

Open: 39.50
High: 39.88
Low: 38.89
Volume: 2,614,497
Previous Close on Tuesday, October 20th, 2026

$ 40.30

+0.71 +1.79%

Open: 40.20
High: 40.62
Low: 39.96
Volume: 2,494,038

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-21 39.50 39.88 38.89 39.31 2,614,497 -0.99 -2.46
2026-10-20 40.20 40.62 39.96 40.30 2,494,038 +0.71 +1.79
2026-10-19 39.90 39.96 39.46 39.59 1,932,675 -0.42 -1.05
2026-10-16 40.27 40.44 39.94 40.01 3,079,045 +0.08 +0.20
2026-10-15 39.59 40.16 39.27 39.93 3,479,892 +1.05 +2.70
2026-10-14 38.76 38.97 38.63 38.88 4,031,123 +0.13 +0.34
2026-10-13 38.98 39.19 38.69 38.75 1,996,312 -0.01 -0.03
2026-10-12 38.42 38.79 38.26 38.76 1,978,297 -0.14 -0.36
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 40.62
On 2026-10-20		 38.89
On 2026-10-21		 0.43 1.11 40.62
On 2026-10-20		 38.89
On 2026-10-21		 -4.27 39.83
10D 40.62
On 2026-10-20		 37.58
On 2026-10-08		 1.22 3.20 40.62
On 2026-10-20		 38.89
On 2026-10-21		 -4.27 39.24
20D 40.62
On 2026-10-20		 37.58
On 2026-10-08		 -1.32 -3.25 40.25
On 2026-09-24		 37.58
On 2026-10-08		 -6.63 39.07
WTD 40.62
On 2026-10-20		 38.89
On 2026-10-21		 -0.70 -1.75 40.62
On 2026-10-20		 38.89
On 2026-10-21		 -4.27 39.73
MTD 40.62
On 2026-10-20		 37.58
On 2026-10-08		 0.21 0.54 39.53
On 2026-10-01		 37.58
On 2026-10-08		 -4.93 38.96
As of Wednesday, October 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.05 -3.95 -1.32 7,105,946
KO

The Coca-Cola Company

92.69 -0.79 -0.84 15,153,875
PFE

Pfizer Inc.

29.82 -0.29 -0.95 22,241,748
VZ

Verizon Communications Inc.

43.60 -0.85 -1.91 29,919,064
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,856.09 +360.21 +0.69 358,626,063
DJTA

Dow Jones Transportation Average

19,922.56 +37.06 +0.19 86,516,871
SPX

S&P 500 Index

7,757.17 +44.60 +0.58
OEX

S&P 100 Index

3,854.30 +21.90 +0.57
NDX

NASDAQ 100 Index

29,822.52 +332.23 +1.13
NYA

NYSE Composite Index

24,253.12 +62.51 +0.26
XAX

NYSE AMEX Composite Index

8,590.34 +13.25 +0.15
RUI

RUSSELL 1000 Index

4,216.61 +24.41 +0.58
RUT

Russell 2000 Index

2,781.02 +7.60 +0.27
RUA

Russell 3000 Index

4,387.28 +24.87 +0.57
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.03 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 -0.14 -0.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 -0.32 -1.68
 
Recent
Ticker Last Chg %Chg Volume
UHS

Universal Health Services Inc.

182.87 -2.74 -1.48 338,479
TCOM

Trip.com Group Ltd.

39.31 -0.99 -2.46 2,614,497