TCOM: Trip.com Group Ltd.

As of Friday, July 18th, 2025

$ 63.61

+1.29 +2.07%

Open: 63.23
High: 63.90
Low: 62.79
Volume: 4,388,989
Previous Close on Thursday, July 17th, 2025

$ 62.32

-0.71 -1.13%

Open: 63.03
High: 63.25
Low: 62.26
Volume: 2,583,834

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 63.23 63.90 62.79 63.61 4,388,989 +1.29 +2.07
2025-07-17 63.03 63.25 62.26 62.32 2,583,834 -0.71 -1.13
2025-07-16 63.52 64.23 62.94 63.03 3,134,706 -0.06 -0.10
2025-07-15 61.82 63.13 61.25 63.09 5,410,237 +1.43 +2.32
2025-07-14 61.98 62.43 61.55 61.66 1,627,708 -0.26 -0.42
2025-07-11 62.00 62.74 61.70 61.92 1,730,258 +0.05 +0.08
2025-07-10 62.00 62.65 61.54 61.87 1,818,914 +0.52 +0.85
2025-07-09 60.89 61.50 60.20 61.35 4,096,611 +0.81 +1.34
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 64.23
On 2025-07-16		 61.25
On 2025-07-15		 1.69 2.73 64.23
On 2025-07-16		 62.26
On 2025-07-17		 -3.07 62.74
10D 64.23
On 2025-07-16		 60.15
On 2025-07-07		 4.87 8.29 62.22
On 2025-07-07		 60.20
On 2025-07-09		 -3.25 62.09
20D 64.23
On 2025-07-16		 55.70
On 2025-06-20		 7.07 12.50 62.22
On 2025-07-07		 60.20
On 2025-07-09		 -3.25 60.27
WTD 64.23
On 2025-07-16		 61.25
On 2025-07-15		 1.69 2.73 64.23
On 2025-07-16		 62.26
On 2025-07-17		 -3.07 62.74
MTD 64.23
On 2025-07-16		 58.30
On 2025-07-01		 4.97 8.48 62.22
On 2025-07-07		 60.20
On 2025-07-09		 -3.25 61.36
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MOS

The Mosaic Company

36.24 +0.97 +2.75 4,523,066
SCI

Service Corporation International

79.83 -0.03 -0.04 894,135
DDD

3D Systems Corporation

1.76 +0.04 +2.33 3,468,804
SPB

Spectrum Brands Holdings, Inc.

56.07 -0.03 -0.05 431,707
TCOM

Trip.com Group Ltd.

63.61 +1.29 +2.07 4,388,989