TCOM: Trip.com Group Ltd.

As of Thursday, September 18th, 2025

$ 76.79

-- 0 0%

Open: 76.79
High: 76.79
Low: 76.79
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 76.79

+0.21 +0.27%

Open: 77.45
High: 77.87
Low: 76.17
Volume: 4,526,238

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 77.45 77.87 76.17 76.79 4,526,238 +0.21 +0.27
2025-09-16 75.29 77.14 74.92 76.58 4,252,039 +2.46 +3.32
2025-09-15 73.95 74.83 73.86 74.12 1,821,884 +0.25 +0.34
2025-09-12 74.50 74.64 73.45 73.87 1,191,725 -0.96 -1.28
2025-09-11 73.50 74.85 73.27 74.83 2,999,619 +2.33 +3.21
2025-09-10 72.78 73.47 71.78 72.50 2,325,025 +0.10 +0.14
2025-09-09 72.00 72.51 71.86 72.40 2,784,811 -0.62 -0.85
2025-09-08 73.00 73.05 71.95 73.02 2,513,365 +0.23 +0.32
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 77.87
On 2025-09-17		 73.27
On 2025-09-11		 4.29 5.92 74.85
On 2025-09-11		 73.45
On 2025-09-12		 -1.87 75.24
10D 77.87
On 2025-09-17		 71.08
On 2025-09-04		 5.56 7.81 73.75
On 2025-09-05		 71.78
On 2025-09-10		 -2.67 73.99
20D 77.87
On 2025-09-17		 62.66
On 2025-08-20		 11.93 18.39 75.69
On 2025-08-29		 70.65
On 2025-09-03		 -6.66 70.97
WTD 77.87
On 2025-09-17		 73.86
On 2025-09-15		 2.92 3.95 74.83
On 2025-09-15		 74.83
On 2025-09-15		 0.00 75.83
MTD 77.87
On 2025-09-17		 70.65
On 2025-09-03		 3.04 4.12 73.75
On 2025-09-05		 71.78
On 2025-09-10		 -2.67 73.56
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.57 +7.07 +2.44 2,862,839
KO

The Coca-Cola Company

66.44 -0.61 -0.90 9,094,563
PFE

Pfizer Inc.

24.13 +0.08 +0.31 26,184,629
VZ

Verizon Communications Inc.

43.62 -0.59 -1.34 10,450,912
VIX

CBOE Volatility Index

15.70 -0.02 -0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,108.61 +90.29 +0.20 350,882,618
DJTA

Dow Jones Transportation Average

15,618.02 +115.75 +0.75 155,697,688
SPX

S&P 500 Index

6,632.55 +32.20 +0.49
OEX

S&P 100 Index

3,304.54 +11.71 +0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,465.47 +241.78 +1.00
NYA

NYSE Composite Index

21,492.86 +52.96 +0.25
XAX

NYSE AMEX Composite Index

6,995.18 +4.57 +0.07
RUI

RUSSELL 1000 Index

3,633.82 +20.15 +0.56
RUT

Russell 2000 Index

2,462.88 +55.54 +2.31
RUA

Russell 3000 Index

3,782.94 +23.80 +0.63
VIX

CBOE Volatility Index

15.70 -0.02 -0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.03 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.03 +0.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.51 +0.07 +0.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,356.72 +151.37 +1.35
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

76.79 0.00 0.00