TCOM: Trip.com Group Ltd.

As of Thursday, July 16th, 2026

$ 43.75

+0.88 +2.05%

Open: 44.10
High: 44.22
Low: 43.51
Volume: 2,883,387
Previous Close on Wednesday, July 15th, 2026

$ 42.87

+0.46 +1.08%

Open: 42.70
High: 43.55
Low: 42.60
Volume: 2,033,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 44.10 44.22 43.51 43.75 2,883,387 +0.88 +2.05
2026-07-15 42.70 43.55 42.60 42.87 2,033,832 +0.46 +1.08
2026-07-14 42.40 42.85 42.30 42.41 2,113,015 +0.05 +0.12
2026-07-13 42.78 42.99 42.17 42.36 1,554,363 -0.44 -1.03
2026-07-10 42.08 42.90 41.63 42.80 3,104,474 +1.37 +3.31
2026-07-09 41.05 41.49 41.05 41.43 2,043,523 +0.05 +0.12
2026-07-08 41.62 42.17 41.32 41.38 2,234,179 +0.57 +1.40
2026-07-07 41.39 41.61 40.46 40.81 3,247,767 -0.17 -0.41
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 44.22
On 2026-07-16		 41.63
On 2026-07-10		 2.32 5.60 42.99
On 2026-07-13		 42.30
On 2026-07-14		 -1.61 42.84
10D 44.22
On 2026-07-16		 40.27
On 2026-07-02		 2.67 6.50 42.17
On 2026-07-08		 41.05
On 2026-07-09		 -2.66 41.98
20D 47.55
On 2026-06-17		 38.04
On 2026-06-25		 -2.48 -5.36 47.55
On 2026-06-17		 38.04
On 2026-06-25		 -20.00 42.60
WTD 44.22
On 2026-07-16		 42.17
On 2026-07-13		 0.95 2.22 42.99
On 2026-07-13		 42.30
On 2026-07-14		 -1.61 42.85
MTD 44.22
On 2026-07-16		 39.79
On 2026-07-01		 3.91 9.81 41.57
On 2026-07-01		 40.27
On 2026-07-02		 -3.12 41.90
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
GD

General Dynamics

368.82 +3.19 +0.87 708,963
TCOM

Trip.com Group Ltd.

43.75 +0.88 +2.05 2,883,387