TCOM: Trip.com Group Ltd.

As of Monday, December 8th, 2025

$ 71.75

-- 0 0%

Open: 71.75
High: 71.75
Low: 71.75
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 71.75

+0.63 +0.89%

Open: 70.99
High: 72.08
Low: 70.62
Volume: 1,236,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 70.99 72.08 70.62 71.75 1,236,769 +0.63 +0.89
2025-12-04 71.36 71.99 70.98 71.12 904,331 +0.40 +0.57
2025-12-03 68.85 70.77 68.83 70.72 1,934,250 +0.53 +0.76
2025-12-02 70.00 70.45 69.80 70.19 1,729,272 -0.09 -0.13
2025-12-01 69.85 70.55 69.50 70.28 1,923,633 +0.36 +0.51
2025-11-28 69.00 70.10 69.00 69.92 1,980,607 +0.20 +0.29
2025-11-26 69.38 70.18 69.36 69.72 2,118,815 -0.58 -0.83
2025-11-25 70.65 70.89 70.02 70.30 1,613,431 +0.11 +0.16
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 72.08
On 2025-12-05		 68.83
On 2025-12-03		 1.83 2.62 70.55
On 2025-12-01		 69.80
On 2025-12-02		 -1.06 70.81
10D 72.08
On 2025-12-05		 68.65
On 2025-11-21		 1.94 2.78 70.89
On 2025-11-25		 68.83
On 2025-12-03		 -2.90 70.40
20D 75.52
On 2025-11-13		 68.65
On 2025-11-21		 1.77 2.52 75.52
On 2025-11-13		 68.65
On 2025-11-21		 -9.10 71.43
WTD 72.08
On 2025-12-05		 68.83
On 2025-12-03		 1.83 2.62 70.55
On 2025-12-01		 69.80
On 2025-12-02		 -1.06 70.81
MTD 72.08
On 2025-12-05		 68.83
On 2025-12-03		 1.83 2.62 70.55
On 2025-12-01		 69.80
On 2025-12-02		 -1.06 70.81
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.03 +2.09 +0.74 1,602,130
KO

The Coca-Cola Company

70.15 +0.15 +0.21 6,761,842
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,899,971
VZ

Verizon Communications Inc.

41.23 -0.47 -1.12 12,437,245
VIX

CBOE Volatility Index

16.64 +1.23 +7.98
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,707.44 -247.55 -0.52 266,071,271
DJTA

Dow Jones Transportation Average

17,150.25 -32.87 -0.19 53,842,386
SPX

S&P 500 Index

6,848.05 -22.35 -0.33
OEX

S&P 100 Index

3,439.71 -9.92 -0.29
NDX

NASDAQ 100 Index

25,629.69 -62.36 -0.24
NYA

NYSE Composite Index

21,711.73 -98.34 -0.45
XAX

NYSE AMEX Composite Index

7,049.09 -144.15 -2.00
RUI

RUSSELL 1000 Index

3,736.27 -12.60 -0.34
RUT

Russell 2000 Index

2,524.26 +2.77 +0.11
RUA

Russell 3000 Index

3,889.06 -12.35 -0.32
VIX

CBOE Volatility Index

16.64 +1.23 +7.98
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.60 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.12 +0.41 +1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.89 +0.62 +3.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,942.12 -21.00 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CNP

CenterPoint Energy Inc.

38.43 0.00 0.00
PPC

Pilgrim's Pride Corporation

39.74 0.00 0.00
TCOM

Trip.com Group Ltd.

71.75 0.00 0.00