TCOM: Trip.com Group Ltd.

As of Friday, August 8th, 2025

$ 58.80

-3.36 -5.41%

Open: 61.44
High: 61.86
Low: 58.44
Volume: 7,011,680
Previous Close on Thursday, August 7th, 2025

$ 62.16

+0.26 +0.42%

Open: 62.58
High: 63.15
Low: 61.59
Volume: 1,854,666

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 61.44 61.86 58.44 58.80 7,011,680 -3.36 -5.41
2025-08-07 62.58 63.15 61.59 62.16 1,854,666 +0.26 +0.42
2025-08-06 61.23 62.08 61.23 61.90 1,511,667 +0.73 +1.19
2025-08-05 61.84 62.12 61.11 61.17 1,105,884 -0.89 -1.43
2025-08-04 61.78 62.40 61.60 62.06 1,173,971 +1.43 +2.36
2025-08-01 61.26 61.41 59.86 60.63 2,202,190 -1.32 -2.13
2025-07-31 62.04 62.55 61.50 61.95 1,855,127 +0.22 +0.36
2025-07-30 62.81 63.16 61.47 61.73 2,506,251 -1.40 -2.22
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 63.15
On 2025-08-07		 58.44
On 2025-08-08		 -1.83 -3.02 63.15
On 2025-08-07		 58.44
On 2025-08-08		 -7.46 61.22
10D 64.17
On 2025-07-28		 58.44
On 2025-08-08		 -5.63 -8.74 64.17
On 2025-07-28		 58.44
On 2025-08-08		 -8.93 61.70
20D 65.22
On 2025-07-23		 58.44
On 2025-08-08		 -3.12 -5.04 65.22
On 2025-07-23		 58.44
On 2025-08-08		 -10.40 62.55
WTD 63.15
On 2025-08-07		 58.44
On 2025-08-08		 -1.83 -3.02 63.15
On 2025-08-07		 58.44
On 2025-08-08		 -7.46 61.22
MTD 63.15
On 2025-08-07		 58.44
On 2025-08-08		 -3.15 -5.08 63.15
On 2025-08-07		 58.44
On 2025-08-08		 -7.46 61.12
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
DDD

3D Systems Corporation

1.78 +0.02 +1.14 2,036,201
EXPD

Expeditors International of Washington Inc.

117.12 -0.95 -0.80 884,851
PPC

Pilgrim's Pride Corporation

49.96 +0.05 +0.10 761,803
SPB

Spectrum Brands Holdings, Inc.

56.33 -0.53 -0.93 566,093
TCOM

Trip.com Group Ltd.

58.80 -3.36 -5.41 7,011,680