TCOM: Trip.com Group Ltd.

As of Friday, April 25th, 2025

$ 57.52

-0.14 -0.24%

Open: 57.66
High: 58.07
Low: 57.17
Volume: 2,944,981
Previous Close on Thursday, April 24th, 2025

$ 57.66

-0.54 -0.93%

Open: 57.61
High: 58.65
Low: 57.36
Volume: 2,537,767

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-25 57.66 58.07 57.17 57.52 2,944,981 -0.14 -0.24
2025-04-24 57.61 58.65 57.36 57.66 2,537,767 -0.54 -0.93
2025-04-23 58.20 59.56 58.17 58.20 5,096,491 +1.33 +2.34
2025-04-22 56.50 57.67 56.50 56.87 4,321,020 +1.62 +2.93
2025-04-21 54.78 55.51 54.03 55.25 4,169,424 +0.40 +0.73
2025-04-17 56.94 57.70 54.61 54.85 6,299,401 -0.70 -1.26
2025-04-16 56.42 56.59 54.94 55.55 5,030,799 -0.92 -1.63
2025-04-15 56.37 57.00 56.34 56.47 3,374,947 -0.28 -0.49
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 59.56
On 2025-04-23		 54.03
On 2025-04-21		 2.67 4.87 59.56
On 2025-04-23		 57.17
On 2025-04-25		 -4.01 57.10
10D 59.56
On 2025-04-23		 52.64
On 2025-04-11		 3.33 6.15 59.42
On 2025-04-14		 54.03
On 2025-04-21		 -9.07 56.39
20D 65.18
On 2025-03-28		 51.35
On 2025-04-08		 -7.66 -11.75 65.18
On 2025-03-28		 51.35
On 2025-04-08		 -21.22 57.43
WTD 59.56
On 2025-04-23		 54.03
On 2025-04-21		 2.67 4.87 59.56
On 2025-04-23		 57.17
On 2025-04-25		 -4.01 57.10
MTD 64.14
On 2025-04-01		 51.35
On 2025-04-08		 -6.06 -9.53 64.14
On 2025-04-01		 51.35
On 2025-04-08		 -19.94 56.80
As of Friday, April 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

198.43 +1.02 +0.52 4,372,127
KO

The Coca-Cola Company

71.91 -0.61 -0.84 16,288,232
PFE

Pfizer Inc.

22.92 +0.14 +0.61 35,701,053
VZ

Verizon Communications Inc.

41.91 -0.90 -2.10 23,336,618
VIX

CBOE Volatility Index

24.84 -1.63 -6.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,113.50 +20.10 +0.05 557,424,935
DJTA

Dow Jones Transportation Average

13,497.05 -264.55 -1.92 149,246,523
SPX

S&P 500 Index

5,525.21 +40.44 +0.74
OEX

S&P 100 Index

2,679.84 +29.04 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,432.56 +218.16 +1.14
NYA

NYSE Composite Index

18,899.80 +4.39 +0.02
XAX

NYSE AMEX Composite Index

4,960.67 +15.04 +0.30
RUI

RUSSELL 1000 Index

3,021.54 +20.99 +0.70
RUT

Russell 2000 Index

1,957.62 +0.03 +0.00
RUA

Russell 3000 Index

3,139.45 +20.86 +0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.84 -1.63 -6.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.15 -0.43 -1.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.89 -0.84 -3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.37 -1.07 -4.05
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,464.59 +34.87 +0.37
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

57.52 -0.14 -0.24 2,944,981