TCOM: Trip.com Group Ltd.

As of Friday, January 17th, 2025

$ 67.16

+1.35 +2.05%

Open: 66.59
High: 68.69
Low: 66.35
Volume: 2,856,320
Previous Close on Thursday, January 16th, 2025

$ 65.81

+0.79 +1.22%

Open: 65.34
High: 65.86
Low: 64.87
Volume: 2,148,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 66.59 68.69 66.35 67.16 2,851,527 +1.35 +2.05
2025-01-16 65.34 65.86 64.87 65.81 2,148,911 +0.79 +1.22
2025-01-15 65.32 65.35 64.60 65.02 1,813,035 +0.62 +0.96
2025-01-14 64.95 65.10 63.95 64.40 1,951,311 +0.69 +1.08
2025-01-13 63.63 64.52 63.37 63.71 2,291,561 +0.56 +0.89
2025-01-10 63.50 63.58 62.37 63.15 2,752,532 -1.75 -2.70
2025-01-08 65.41 65.74 64.37 64.90 1,819,752 -0.10 -0.15
2025-01-07 65.46 65.88 64.88 65.00 2,537,188 -0.34 -0.52
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 68.69
On 2025-01-17		 63.37
On 2025-01-13		 4.01 6.35 64.52
On 2025-01-13		 64.52
On 2025-01-13		 0.00 65.22
10D 68.69
On 2025-01-17		 62.37
On 2025-01-10		 2.39 3.69 67.86
On 2025-01-06		 62.37
On 2025-01-10		 -8.09 65.21
20D 74.09
On 2024-12-18		 62.37
On 2025-01-10		 -7.45 -9.99 74.09
On 2024-12-18		 62.37
On 2025-01-10		 -15.82 67.98
WTD 68.69
On 2025-01-17		 63.37
On 2025-01-13		 4.01 6.35 64.52
On 2025-01-13		 64.52
On 2025-01-13		 0.00 65.22
MTD 68.69
On 2025-01-17		 62.37
On 2025-01-10		 -1.50 -2.18 67.86
On 2025-01-06		 62.37
On 2025-01-10		 -8.09 65.17
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SPYV

SPDR Portfolio S&P 500 Value ETF

52.01 +0.34 +0.66 1,809,845
TCOM

Trip.com Group Ltd.

67.16 +1.35 +2.05 2,856,320