TCOM: Trip.com Group Ltd.

As of Wednesday, September 30th, 2026

$ 39.10

+0.46 +1.19%

Open: 39.01
High: 39.24
Low: 38.84
Volume: 3,296,349
Previous Close on Tuesday, September 29th, 2026

$ 38.64

-1.26 -3.16%

Open: 39.13
High: 39.16
Low: 38.43
Volume: 4,622,330

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 39.01 39.24 38.84 39.10 3,296,349 +0.46 +1.19
2026-09-29 39.13 39.16 38.43 38.64 4,622,330 -1.26 -3.16
2026-09-28 39.72 40.20 39.72 39.90 2,581,595 +0.47 +1.19
2026-09-25 39.55 39.73 39.27 39.43 2,392,570 -0.61 -1.52
2026-09-24 40.02 40.25 39.54 40.04 4,537,729 -0.59 -1.45
2026-09-23 41.00 41.08 40.11 40.63 5,061,322 -0.22 -0.54
2026-09-22 41.07 41.49 40.68 40.85 2,999,486 +0.20 +0.49
2026-09-21 41.00 41.13 40.40 40.65 3,313,204 -0.03 -0.07
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 40.25
On 2026-09-24		 38.43
On 2026-09-29		 -1.53 -3.77 40.25
On 2026-09-24		 38.43
On 2026-09-29		 -4.52 39.42
10D 41.49
On 2026-09-22		 38.43
On 2026-09-29		 -1.33 -3.29 41.49
On 2026-09-22		 38.43
On 2026-09-29		 -7.38 40.03
20D 44.37
On 2026-09-02		 38.43
On 2026-09-29		 -4.74 -10.81 44.37
On 2026-09-02		 38.43
On 2026-09-29		 -13.38 40.13
WTD 40.20
On 2026-09-28		 38.43
On 2026-09-29		 -0.33 -0.84 40.20
On 2026-09-28		 38.43
On 2026-09-29		 -4.39 39.21
MTD 44.52
On 2026-09-01		 38.43
On 2026-09-29		 -5.55 -12.43 44.52
On 2026-09-01		 38.43
On 2026-09-29		 -13.68 40.30
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

39.10 +0.46 +1.19 3,296,349