TCOM: Trip.com Group Ltd.

As of Wednesday, May 13th, 2026

$ 52.28

+0.27 +0.52%

Open: 51.91
High: 53.37
Low: 51.60
Volume: 2,898,893
Previous Close on Tuesday, May 12th, 2026

$ 52.01

-0.19 -0.36%

Open: 51.90
High: 52.20
Low: 51.11
Volume: 3,069,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 51.91 53.37 51.60 52.28 2,898,893 +0.27 +0.52
2026-05-12 51.90 52.20 51.11 52.01 3,069,544 -0.19 -0.36
2026-05-11 51.27 52.71 51.21 52.20 3,450,295 -0.48 -0.91
2026-05-08 53.31 53.75 52.64 52.68 2,204,158 -0.69 -1.29
2026-05-07 54.36 54.49 53.05 53.37 2,206,866 -1.08 -1.98
2026-05-06 52.80 54.50 52.40 54.45 2,813,836 +2.05 +3.91
2026-05-05 52.44 52.84 52.29 52.40 1,837,946 -0.41 -0.78
2026-05-04 53.35 53.43 52.71 52.81 2,553,015 -1.41 -2.60
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 54.49
On 2026-05-07		 51.11
On 2026-05-12		 -2.17 -3.99 54.49
On 2026-05-07		 51.11
On 2026-05-12		 -6.20 52.51
10D 54.50
On 2026-05-06		 51.11
On 2026-05-12		 -0.50 -0.95 54.50
On 2026-05-06		 51.11
On 2026-05-12		 -6.22 53.06
20D 55.70
On 2026-04-17		 51.11
On 2026-05-12		 -1.84 -3.40 55.70
On 2026-04-17		 51.11
On 2026-05-12		 -8.24 53.43
WTD 53.37
On 2026-05-13		 51.11
On 2026-05-12		 -0.40 -0.76 52.71
On 2026-05-11		 51.11
On 2026-05-12		 -3.03 52.16
MTD 54.50
On 2026-05-06		 51.11
On 2026-05-12		 -1.93 -3.56 54.50
On 2026-05-06		 51.11
On 2026-05-12		 -6.22 52.94
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

232.06 +0.36 +0.16 36,974
DBC

PowerShares DB Commodity Index Tracking Fund

31.37 -0.32 -1.01 777,329
NEE

NextEra Energy

94.85 +0.26 +0.27 6,767,764
TCOM

Trip.com Group Ltd.

52.28 +0.27 +0.52 2,898,893