TCOM: Trip.com Group Ltd.

As of Thursday, October 9th, 2025

$ 71.11

-0.44 -0.61%

Open: 72.07
High: 72.50
Low: 70.51
Volume: 1,856,607
Previous Close on Wednesday, October 8th, 2025

$ 71.55

-0.07 -0.10%

Open: 71.47
High: 71.62
Low: 70.62
Volume: 1,730,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 72.07 72.50 70.51 71.11 1,856,607 -0.44 -0.61
2025-10-08 71.47 71.62 70.62 71.55 1,730,788 -0.07 -0.10
2025-10-07 71.93 72.17 70.93 71.62 1,039,802 +0.23 +0.32
2025-10-06 72.24 72.35 71.34 71.39 1,793,648 -1.93 -2.63
2025-10-03 73.97 74.00 73.13 73.32 1,254,462 -1.86 -2.47
2025-10-02 75.00 75.23 74.17 75.18 1,498,823 +0.24 +0.32
2025-10-01 75.11 75.68 74.53 74.94 2,136,172 -0.26 -0.35
2025-09-30 76.91 77.00 75.09 75.20 1,712,888 -0.94 -1.23
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 74.00
On 2025-10-03		 70.51
On 2025-10-09		 -4.07 -5.41 74.00
On 2025-10-03		 70.51
On 2025-10-09		 -4.72 71.80
10D 77.83
On 2025-09-29		 70.51
On 2025-10-09		 -4.60 -6.08 77.83
On 2025-09-29		 70.51
On 2025-10-09		 -9.41 73.64
20D 78.65
On 2025-09-18		 70.51
On 2025-10-09		 -3.72 -4.97 78.65
On 2025-09-18		 70.51
On 2025-10-09		 -10.36 75.06
WTD 72.50
On 2025-10-09		 70.51
On 2025-10-09		 -2.21 -3.01 72.35
On 2025-10-06		 70.62
On 2025-10-08		 -2.39 71.42
MTD 75.68
On 2025-10-01		 70.51
On 2025-10-09		 -4.09 -5.44 75.68
On 2025-10-01		 70.51
On 2025-10-09		 -6.84 72.73
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
EPRT

Essential Properties Realty Trust Inc.

29.50 +0.28 +0.96 1,923,988
PH

Parker-Hannifin Corporation

738.74 -14.60 -1.94 553,929
PPC

Pilgrim's Pride Corporation

37.89 -0.09 -0.24 2,530,999
SPB

Spectrum Brands Holdings, Inc.

51.52 -0.68 -1.30 419,545
TCOM

Trip.com Group Ltd.

71.11 -0.44 -0.61 1,856,607