TCOM: Trip.com Group Ltd.

As of Wednesday, October 29th, 2025

$ 72.47

+0.11 +0.15%

Open: 72.73
High: 73.42
Low: 72.34
Volume: 1,107,029
Previous Close on Tuesday, October 28th, 2025

$ 72.36

-1.29 -1.75%

Open: 73.26
High: 73.45
Low: 72.11
Volume: 1,274,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 72.73 73.42 72.34 72.47 1,107,029 +0.11 +0.15
2025-10-28 73.26 73.45 72.11 72.36 1,274,938 -1.29 -1.75
2025-10-27 73.74 74.09 73.18 73.65 1,115,324 +0.86 +1.18
2025-10-24 72.29 73.17 72.29 72.79 1,004,649 +1.71 +2.41
2025-10-23 71.00 71.59 70.38 71.08 977,635 +0.32 +0.45
2025-10-22 70.30 71.60 70.30 70.77 956,220 -0.59 -0.82
2025-10-21 71.11 71.69 70.90 71.35 1,517,839 -0.03 -0.04
2025-10-20 70.84 71.77 70.55 71.38 819,413 +1.24 +1.77
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 74.09
On 2025-10-27		 70.38
On 2025-10-23		 1.71 2.41 74.09
On 2025-10-27		 72.11
On 2025-10-28		 -2.67 72.47
10D 74.09
On 2025-10-27		 69.50
On 2025-10-17		 2.66 3.81 74.09
On 2025-10-27		 72.11
On 2025-10-28		 -2.67 71.62
20D 75.23
On 2025-10-02		 68.35
On 2025-10-14		 -2.47 -3.30 75.23
On 2025-10-02		 68.35
On 2025-10-14		 -9.15 71.56
WTD 74.09
On 2025-10-27		 72.11
On 2025-10-28		 -0.32 -0.44 74.09
On 2025-10-27		 72.11
On 2025-10-28		 -2.67 72.83
MTD 75.68
On 2025-10-01		 68.35
On 2025-10-14		 -2.73 -3.63 75.68
On 2025-10-01		 68.35
On 2025-10-14		 -9.69 71.72
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
FSLR

First Solar Inc.

241.71 +2.11 +0.88 2,323,557
AWR

American States Water Company

72.65 -2.76 -3.66 325,336
EPC

Edgewell Personal Care Company

18.96 -0.67 -3.41 559,128
EPRT

Essential Properties Realty Trust Inc.

30.19 -0.41 -1.34 1,323,787
TCOM

Trip.com Group Ltd.

72.47 +0.11 +0.15 1,107,029