TCOM: Trip.com Group Ltd.

As of Friday, June 5th, 2026

$ 47.69

-0.37 -0.77%

Open: 48.00
High: 48.08
Low: 47.21
Volume: 3,576,592
Previous Close on Thursday, June 4th, 2026

$ 48.06

+0.12 +0.25%

Open: 48.31
High: 49.23
Low: 47.96
Volume: 2,034,580

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 48.00 48.08 47.21 47.69 3,576,592 -0.37 -0.77
2026-06-04 48.31 49.23 47.96 48.06 2,034,580 +0.12 +0.25
2026-06-03 47.71 48.02 47.37 47.94 2,445,430 -0.53 -1.09
2026-06-02 49.15 49.34 48.43 48.47 2,408,371 +0.18 +0.37
2026-06-01 48.00 48.49 47.91 48.29 3,041,329 +0.86 +1.81
2026-05-29 47.02 48.23 46.72 47.43 3,084,261 +0.35 +0.74
2026-05-28 46.58 47.54 46.30 47.08 2,890,168 -0.73 -1.53
2026-05-27 47.12 48.04 46.99 47.81 2,564,261 +0.46 +0.97
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 49.34
On 2026-06-02		 47.21
On 2026-06-05		 0.26 0.55 49.34
On 2026-06-02		 47.21
On 2026-06-05		 -4.32 48.09
10D 49.34
On 2026-06-02		 45.92
On 2026-05-22		 -0.37 -0.77 49.34
On 2026-06-02		 47.21
On 2026-06-05		 -4.32 47.65
20D 53.75
On 2026-05-08		 45.92
On 2026-05-22		 -5.68 -10.64 53.75
On 2026-05-08		 45.92
On 2026-05-22		 -14.57 49.02
WTD 49.34
On 2026-06-02		 47.21
On 2026-06-05		 0.26 0.55 49.34
On 2026-06-02		 47.21
On 2026-06-05		 -4.32 48.09
MTD 49.34
On 2026-06-02		 47.21
On 2026-06-05		 0.26 0.55 49.34
On 2026-06-02		 47.21
On 2026-06-05		 -4.32 48.09
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
UDR

UDR Inc.

39.20 +0.30 +0.77 3,767,274
MTB

M&T Bank Corporation

222.44 +0.71 +0.32 1,181,286
ETR

Entergy Corporation

110.74 +1.46 +1.34 5,273,277
TCOM

Trip.com Group Ltd.

47.69 -0.37 -0.77 3,576,592