TCOM: Trip.com Group Ltd.

As of Thursday, September 10th, 2026

$ 38.70

-0.49 -1.25%

Open: 39.21
High: 39.40
Low: 38.67
Volume: 4,726,289
Previous Close on Wednesday, September 9th, 2026

$ 39.19

-1.31 -3.23%

Open: 40.33
High: 40.36
Low: 39.00
Volume: 5,210,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-10 39.21 39.40 38.67 38.70 4,726,289 -0.49 -1.25
2026-09-09 40.33 40.36 39.00 39.19 5,210,145 -1.31 -3.23
2026-09-08 41.12 41.32 40.45 40.50 4,616,655 -0.52 -1.27
2026-09-04 41.40 41.68 40.93 41.02 2,723,479 -0.38 -0.92
2026-09-03 41.60 41.91 40.71 41.40 6,720,686 -2.23 -5.11
2026-09-02 43.86 44.37 43.59 43.63 2,292,336 -0.21 -0.48
2026-09-01 44.27 44.52 43.80 43.84 2,026,159 -0.81 -1.81
2026-08-31 45.66 45.98 44.64 44.65 1,868,689 -0.70 -1.54
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 41.91
On 2026-09-03		 38.67
On 2026-09-10		 -4.93 -11.30 41.91
On 2026-09-03		 38.67
On 2026-09-10		 -7.74 40.16
10D 45.98
On 2026-08-31		 38.67
On 2026-09-10		 -6.44 -14.27 45.98
On 2026-08-31		 38.67
On 2026-09-10		 -15.91 42.29
20D 46.67
On 2026-08-19		 38.67
On 2026-09-10		 -6.88 -15.09 46.67
On 2026-08-19		 38.67
On 2026-09-10		 -17.14 43.92
WTD 41.32
On 2026-09-08		 38.67
On 2026-09-10		 -2.32 -5.66 41.32
On 2026-09-08		 38.67
On 2026-09-10		 -6.43 39.46
MTD 44.52
On 2026-09-01		 38.67
On 2026-09-10		 -5.95 -13.33 44.52
On 2026-09-01		 38.67
On 2026-09-10		 -13.15 41.18
As of Thursday, September 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.15 -1.27 -0.39 3,461,311
KO

The Coca-Cola Company

87.83 +0.28 +0.32 11,808,941
PFE

Pfizer Inc.

27.65 -0.13 -0.47 27,638,233
VZ

Verizon Communications Inc.

49.97 +0.23 +0.46 18,346,511
VIX

CBOE Volatility Index

17.84 +1.38 +8.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,064.10 -316.56 -0.60 401,279,317
DJTA

Dow Jones Transportation Average

20,562.67 -11.21 -0.05 75,647,310
SPX

S&P 500 Index

7,591.70 -44.66 -0.58
OEX

S&P 100 Index

3,772.39 -16.82 -0.44
NDX

NASDAQ 100 Index

29,103.51 -318.04 -1.08
NYA

NYSE Composite Index

24,140.64 -170.50 -0.70
XAX

NYSE AMEX Composite Index

8,664.56 -118.92 -1.35
RUI

RUSSELL 1000 Index

4,131.38 -25.88 -0.62
RUT

Russell 2000 Index

2,890.95 -30.29 -1.04
RUA

Russell 3000 Index

4,308.75 -27.73 -0.64
VIX

CBOE Volatility Index

17.84 +1.38 +8.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 +0.26 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.17 +0.54 +2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.73 +0.86 +4.56
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

38.70 -0.49 -1.25 4,726,289