Trip.com Group Stock Price History
NASDAQ: TCOMConsumer DiscretionaryBusiness ServicesUSD
38.96+0.995 (+2.62%)
Market open · Delayed 15 min · as of Oct 9, 11:05 AM ET
TCOM price history at a glance
The price history for Trip.com Group (TCOM) on this page begins on December 8, 2003, when the stock closed at $2.46; it most recently closed at $37.96 on October 5, 2026. The highest price in this record is $78.99, reached on January 12, 2026; the latest close is 51.9% below that peak. Across the 22 complete calendar years in the table, TCOM finished higher in 15 and lower in 7. Its best year was 2009 (+204.0%) and its worst was 2008 (-58.4%).
Over roughly 23 years the share price changed +1445.9%, a 12.7% compound annual price return (excluding dividends). In the last 12 months alone, TCOM has lost 46.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $78.99
- Date of high
- Jan 12, 2026
- Low since 2003
- $1.42
- Date of low
- May 10, 2004
- 52-week high
- $78.99
- 52-week low
- $37.58
- IPO year
- 2003
- Last close
- $37.96
TCOM returns
1 week
-2.06%
1 month
-6.27%
3 months
-8.38%
6 months
-26.06%
Year to date
-47.21%
1 year
-46.95%
3 years
+14.89%
5 years
+16.01%
TCOM price return, excluding dividends.
TCOM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.96 | -49.04% |
| 2025 | 74.49 | +10.19% |
| 2024 | 67.60 | +87.73% |
| 2023 | 36.01 | +4.68% |
| 2022 | 34.40 | +39.72% |
| 2021 | 24.62 | -27.01% |
| 2020 | 33.73 | -6.77% |
| 2019 | 36.18 | +26.73% |
| 2018 | 28.55 | -35.26% |
| 2017 | 44.10 | +10.25% |
| 2016 | 40.00 | -13.66% |
| 2015 | 46.33 | +104.91% |
| 2014 | 22.61 | -0.68% |
| 2013 | 22.77 | +93.01% |
| 2012 | 11.80 | +0.81% |
| 2011 | 11.70 | -42.15% |
| 2010 | 20.23 | +12.58% |
| 2009 | 17.97 | +203.98% |
| 2008 | 5.91 | -58.43% |
| 2007 | 14.22 | +82.36% |
| 2006 | 7.80 | +116.00% |
| 2005 | 3.61 | +25.49% |
| 2004 | 2.88 | +21.11% |
| 2003* | 2.38 | -3.28% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
TCOM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.65 | 38.04 | 37.58 | 37.96 | -0.34% | |
| 38.39 | 38.47 | 37.99 | 38.09 | -0.44% | |
| 38.33 | 38.45 | 38.10 | 38.26 | -1.37% | |
| 38.41 | 38.84 | 38.17 | 38.79 | +1.84% | |
| 38.27 | 38.49 | 38.01 | 38.09 | -1.73% | |
| 39.19 | 39.53 | 38.70 | 38.76 | -0.87% | |
| 39.01 | 39.24 | 38.84 | 39.10 | +1.19% | |
| 39.13 | 39.16 | 38.43 | 38.64 | -3.16% | |
| 39.72 | 40.20 | 39.72 | 39.90 | +1.19% | |
| 39.55 | 39.73 | 39.27 | 39.43 | -1.52% | |
| 40.02 | 40.25 | 39.54 | 40.04 | -1.45% | |
| 41.00 | 41.08 | 40.11 | 40.63 | -0.54% | |
| 41.07 | 41.49 | 40.68 | 40.85 | +0.49% | |
| 41.00 | 41.13 | 40.40 | 40.65 | -0.07% | |
| 40.61 | 41.11 | 40.58 | 40.68 | +0.79% | |
| 40.79 | 40.83 | 40.06 | 40.36 | -0.17% | |
| 40.93 | 41.08 | 39.44 | 40.43 | +3.01% | |
| 40.04 | 40.14 | 39.08 | 39.25 | +0.44% | |
| 39.71 | 39.85 | 39.02 | 39.08 | +0.15% | |
| 39.01 | 39.27 | 38.91 | 39.02 | +0.83% | |
| 39.21 | 39.40 | 38.67 | 38.70 | -1.25% | |
| 40.33 | 40.36 | 39.00 | 39.19 | -3.23% | |
| 41.12 | 41.32 | 40.45 | 40.50 | -1.29% | |
| 41.40 | 41.68 | 40.93 | 41.03 | -0.89% | |
| 41.60 | 41.91 | 40.71 | 41.40 | -5.11% | |
| 43.86 | 44.37 | 43.59 | 43.63 | -0.48% | |
| 44.27 | 44.52 | 43.80 | 43.84 | -1.81% | |
| 45.66 | 45.98 | 44.64 | 44.65 | -1.54% | |
| 44.75 | 45.37 | 44.47 | 45.35 | +1.66% | |
| 44.94 | 44.99 | 44.49 | 44.61 | -1.17% | |
| 45.85 | 45.96 | 45.02 | 45.14 | -1.83% | |
| 45.54 | 46.03 | 45.40 | 45.98 | -0.09% | |
| 46.20 | 46.30 | 45.80 | 46.02 | -0.20% | |
| 46.53 | 46.53 | 45.89 | 46.11 | -0.69% | |
| 46.18 | 46.57 | 45.64 | 46.43 | -0.17% | |
| 45.18 | 46.67 | 45.18 | 46.51 | +4.40% | |
| 44.55 | 44.75 | 44.26 | 44.55 | -0.67% | |
| 44.86 | 45.15 | 44.25 | 44.85 | -0.29% | |
| 44.89 | 45.06 | 44.61 | 44.98 | -0.09% | |
| 45.20 | 45.29 | 44.70 | 45.02 | -1.23% | |
| 45.90 | 46.05 | 45.44 | 45.58 | -1.34% | |
| 46.05 | 46.54 | 45.78 | 46.20 | -1.95% | |
| 46.50 | 47.16 | 46.24 | 47.12 | +2.12% | |
| 45.95 | 46.28 | 45.68 | 46.14 | -0.22% | |
| 46.00 | 46.35 | 45.81 | 46.24 | +0.61% | |
| 47.05 | 47.09 | 45.90 | 45.96 | -1.88% | |
| 46.52 | 47.22 | 46.21 | 46.84 | -0.97% | |
| 46.51 | 47.48 | 46.35 | 47.30 | +0.62% | |
| 46.45 | 47.07 | 46.39 | 47.01 | +1.14% | |
| 46.32 | 46.55 | 45.47 | 46.48 | +1.04% | |
| 46.36 | 47.27 | 45.91 | 46.00 | +1.52% | |
| 44.50 | 45.76 | 44.22 | 45.31 | +1.21% | |
| 45.40 | 45.61 | 44.11 | 44.77 | +2.59% | |
| 43.40 | 44.06 | 43.37 | 43.64 | +1.44% | |
| 43.51 | 43.78 | 42.76 | 43.02 | +1.03% | |
| 43.48 | 43.48 | 42.50 | 42.58 | -2.45% | |
| 44.01 | 44.15 | 43.54 | 43.65 | -1.22% | |
| 44.78 | 44.94 | 43.33 | 44.19 | +4.10% | |
| 42.92 | 43.54 | 42.13 | 42.45 | -2.97% | |
| 44.10 | 44.22 | 43.51 | 43.75 | +2.05% | |
| 42.70 | 43.55 | 42.60 | 42.87 | +1.08% | |
| 42.40 | 42.85 | 42.30 | 42.41 | +0.12% | |
| 42.78 | 42.99 | 42.17 | 42.36 | -1.03% | |
| 42.08 | 42.90 | 41.63 | 42.80 | +3.31% | |
| 41.05 | 41.49 | 41.05 | 41.43 | +0.12% | |
| 41.62 | 42.17 | 41.32 | 41.38 | +1.40% | |
| 41.39 | 41.61 | 40.46 | 40.81 | -0.41% | |
| 40.99 | 41.59 | 40.48 | 40.98 | -0.05% | |
| 40.36 | 41.15 | 40.27 | 41.00 | -0.19% | |
| 39.82 | 41.57 | 39.79 | 41.08 | +3.11% | |
| 39.96 | 40.00 | 39.32 | 39.84 | -0.30% | |
| 41.18 | 41.24 | 39.90 | 39.96 | -2.27% | |
| 39.33 | 41.07 | 39.03 | 40.89 | +0.99% | |
| 40.16 | 40.62 | 38.04 | 40.49 | -12.55% | |
| 45.34 | 46.56 | 45.30 | 46.30 | +1.76% | |
| 45.49 | 45.59 | 44.63 | 45.50 | -1.98% | |
| 44.94 | 46.80 | 44.94 | 46.42 | +2.93% | |
| 45.95 | 46.27 | 45.00 | 45.10 | -3.49% | |
| 46.67 | 47.55 | 46.54 | 46.73 | +1.08% | |
| 46.84 | 47.12 | 45.88 | 46.23 | -2.47% | |
| 47.02 | 47.68 | 47.01 | 47.40 | +2.00% | |
| 47.44 | 47.56 | 46.40 | 46.47 | -1.94% | |
| 46.94 | 47.56 | 46.61 | 47.39 | -1.21% | |
| 48.13 | 48.83 | 47.65 | 47.97 | +1.98% | |
| 47.46 | 47.69 | 46.92 | 47.04 | -0.36% | |
| 47.70 | 47.91 | 47.04 | 47.21 | -1.01% | |
| 48.00 | 48.08 | 47.21 | 47.69 | -0.77% | |
| 48.31 | 49.23 | 47.96 | 48.06 | +0.25% | |
| 47.71 | 48.02 | 47.37 | 47.94 | -1.09% | |
| 49.15 | 49.34 | 48.43 | 48.47 | +0.37% | |
| 48.00 | 48.49 | 47.91 | 48.29 | +1.81% | |
| 47.02 | 48.23 | 46.72 | 47.43 | +0.74% | |
| 46.58 | 47.54 | 46.30 | 47.08 | -1.53% | |
| 47.12 | 48.04 | 46.99 | 47.81 | +0.97% | |
| 46.65 | 47.78 | 46.62 | 47.35 | +2.11% | |
| 46.50 | 47.49 | 45.92 | 46.37 | -3.52% | |
| 47.87 | 48.14 | 47.39 | 48.06 | -1.03% | |
| 48.50 | 48.57 | 47.47 | 48.56 | -0.80% | |
| 49.58 | 50.18 | 48.94 | 48.95 | -0.75% | |
| 48.99 | 49.66 | 48.64 | 49.32 | -0.58% | |
| 49.63 | 50.22 | 49.54 | 49.61 | -1.33% | |
| 50.88 | 51.19 | 50.18 | 50.28 | -3.83% | |
| 51.91 | 53.37 | 51.60 | 52.28 | +0.52% | |
| 51.90 | 52.20 | 51.11 | 52.01 | -0.36% | |
| 51.27 | 52.71 | 51.21 | 52.20 | -0.91% | |
| 53.31 | 53.75 | 52.64 | 52.68 | -1.29% | |
| 54.36 | 54.49 | 53.05 | 53.37 | -1.98% | |
| 52.80 | 54.50 | 52.40 | 54.45 | +3.91% | |
| 52.44 | 52.84 | 52.29 | 52.40 | -0.78% | |
| 53.35 | 53.43 | 52.71 | 52.81 | -2.60% | |
| 54.46 | 54.46 | 53.98 | 54.22 | +0.02% | |
| 53.87 | 54.42 | 53.33 | 54.21 | +2.71% | |
| 52.79 | 53.08 | 52.19 | 52.78 | +0.84% | |
| 52.76 | 53.23 | 52.33 | 52.34 | -1.62% | |
| 52.55 | 53.27 | 52.11 | 53.20 | +0.17% | |
| 53.14 | 53.14 | 52.69 | 53.11 | +0.30% | |
| 53.14 | 53.16 | 52.31 | 52.95 | -1.85% | |
| 54.18 | 54.34 | 53.55 | 53.95 | -1.28% | |
| 54.97 | 55.14 | 54.43 | 54.65 | -0.65% | |
| 54.10 | 55.04 | 53.95 | 55.01 | -0.33% | |
| 55.58 | 55.70 | 55.06 | 55.19 | +0.91% | |
| 55.03 | 55.25 | 54.40 | 54.69 | +1.05% | |
| 52.94 | 54.38 | 52.94 | 54.12 | +2.95% | |
| 51.21 | 52.67 | 51.20 | 52.57 | +1.55% | |
| 50.81 | 51.82 | 50.73 | 51.77 | +0.88% | |
| 51.51 | 51.80 | 51.17 | 51.32 | -0.04% | |
| 51.38 | 51.50 | 50.56 | 51.34 | -1.02% | |
| 52.00 | 52.91 | 51.73 | 51.87 | +3.29% | |
| 50.09 | 50.25 | 49.62 | 50.22 | +0.26% | |
| 50.01 | 50.74 | 49.94 | 50.09 | -0.77% | |
| 49.49 | 50.81 | 49.48 | 50.48 | +1.39% | |
| 50.25 | 50.46 | 49.23 | 49.79 | 0.00% | |
| 48.76 | 49.82 | 48.52 | 49.79 | +1.26% | |
| 48.69 | 49.51 | 48.69 | 49.17 | +1.40% | |
| 49.94 | 50.25 | 48.48 | 48.49 | -3.44% | |
| 50.08 | 50.85 | 49.94 | 50.22 | -2.18% | |
| 51.64 | 51.64 | 50.92 | 51.34 | +0.31% | |
| 50.78 | 51.35 | 50.50 | 51.18 | -0.27% | |
| 50.78 | 51.97 | 50.70 | 51.32 | +0.51% | |
| 51.61 | 51.71 | 51.04 | 51.06 | -1.30% | |
| 50.99 | 51.92 | 50.70 | 51.73 | -0.44% | |
| 52.05 | 52.63 | 51.89 | 51.96 | -0.86% | |
| 52.90 | 52.91 | 52.22 | 52.41 | +0.31% | |
| 52.36 | 52.88 | 52.20 | 52.25 | +1.02% | |
| 51.82 | 52.26 | 51.58 | 51.72 | -0.40% | |
| 52.16 | 52.34 | 51.90 | 51.93 | -0.33% | |
| 53.21 | 53.21 | 51.91 | 52.10 | -2.03% | |
| 53.88 | 54.01 | 52.76 | 53.18 | -1.04% | |
| 52.76 | 53.76 | 51.85 | 53.74 | -0.48% | |
| 52.92 | 54.24 | 52.68 | 54.00 | +3.93% | |
| 50.47 | 52.02 | 50.12 | 51.96 | +2.16% | |
| 51.55 | 51.56 | 50.18 | 50.86 | -1.62% | |
| 50.45 | 52.09 | 49.48 | 51.70 | +0.43% | |
| 51.00 | 51.74 | 50.70 | 51.48 | -2.17% | |
| 52.13 | 53.00 | 52.11 | 52.62 | +0.67% | |
| 52.18 | 52.82 | 51.56 | 52.27 | -2.59% | |
| 53.67 | 53.86 | 52.59 | 53.66 | -0.20% | |
| 52.81 | 54.06 | 52.33 | 53.77 | +1.59% | |
| 54.24 | 54.27 | 52.70 | 52.93 | -3.01% | |
| 53.53 | 54.65 | 53.15 | 54.57 | -1.39% | |
| 56.24 | 56.44 | 55.19 | 55.34 | -2.28% | |
| 56.30 | 56.64 | 55.98 | 56.63 | +0.91% | |
| 54.01 | 56.45 | 53.69 | 56.12 | +3.10% | |
| 53.52 | 54.48 | 53.30 | 54.43 | -0.06% | |
| 56.00 | 56.05 | 54.33 | 54.46 | -6.01% | |
| 57.37 | 57.97 | 56.52 | 57.94 | +0.77% | |
| 57.49 | 57.94 | 57.23 | 57.50 | -1.84% | |
| 58.40 | 59.04 | 58.10 | 58.58 | -1.38% | |
| 57.60 | 59.51 | 57.60 | 59.40 | +3.57% | |
| 57.29 | 58.17 | 56.95 | 57.35 | -0.07% | |
| 58.53 | 58.64 | 57.06 | 57.39 | -5.11% | |
| 61.73 | 62.01 | 60.20 | 60.48 | -2.47% | |
| 60.98 | 62.04 | 60.91 | 62.01 | +1.04% | |
| 61.92 | 61.99 | 60.72 | 61.37 | -1.05% | |
| 61.95 | 62.54 | 61.35 | 62.02 | -0.61% | |
| 62.72 | 63.13 | 62.11 | 62.40 | -0.06% | |
| 64.11 | 64.24 | 62.40 | 62.44 | -2.39% | |
| 62.76 | 63.99 | 62.76 | 63.97 | +1.73% | |
| 62.13 | 63.17 | 62.13 | 62.88 | +1.26% | |
| 61.95 | 62.60 | 61.64 | 62.10 | 0.00% | |
| 62.47 | 62.96 | 61.83 | 62.10 | +2.70% | |
| 61.32 | 61.96 | 60.14 | 60.47 | -2.10% | |
| 60.48 | 62.92 | 60.20 | 61.77 | +0.77% | |
| 60.98 | 62.29 | 60.71 | 61.30 | -2.36% | |
| 63.03 | 65.00 | 61.33 | 62.78 | -17.05% | |
| 78.12 | 78.47 | 75.44 | 75.68 | -4.15% | |
| 77.41 | 78.99 | 77.34 | 78.96 | +4.36% | |
| 76.75 | 76.81 | 75.52 | 75.66 | -1.51% | |
| 76.65 | 77.65 | 76.65 | 76.82 | +0.87% | |
| 76.49 | 76.82 | 75.75 | 76.16 | +0.08% | |
| 77.06 | 77.61 | 76.06 | 76.10 | +1.26% | |
| 74.11 | 75.76 | 73.81 | 75.15 | +0.89% | |
| 74.10 | 74.80 | 73.92 | 74.49 | +3.59% | |
| 71.61 | 72.13 | 71.50 | 71.91 | -0.57% | |
| 73.00 | 73.48 | 72.32 | 72.32 | -0.40% | |
| 72.17 | 72.65 | 72.05 | 72.61 | +0.15% | |
| 72.31 | 72.53 | 72.15 | 72.50 | +0.36% | |
| 72.48 | 72.96 | 72.17 | 72.24 | -0.33% | |
| 73.39 | 73.46 | 72.30 | 72.48 | -1.74% | |
| 73.50 | 74.30 | 73.41 | 73.76 | +2.13% | |
| 71.77 | 72.88 | 71.29 | 72.22 | +1.36% | |
| 71.91 | 72.29 | 71.24 | 71.25 | -0.84% | |
| 72.00 | 73.20 | 71.69 | 71.85 | +1.35% | |
| 71.01 | 71.39 | 70.67 | 70.89 | -0.70% | |
| 71.00 | 72.07 | 70.72 | 71.39 | +0.83% | |
| 70.56 | 70.97 | 70.11 | 70.80 | +0.96% | |
| 70.08 | 70.47 | 69.86 | 70.13 | -0.99% | |
| 70.20 | 70.99 | 70.13 | 70.83 | +1.01% | |
| 69.46 | 70.20 | 69.18 | 70.12 | -0.04% | |
| 70.59 | 70.69 | 69.74 | 70.15 | -2.23% | |
| 70.99 | 72.08 | 70.62 | 71.75 | +0.89% | |
| 71.36 | 71.99 | 70.98 | 71.12 | +0.57% | |
| 68.85 | 70.77 | 68.83 | 70.72 | +0.76% | |
| 70.00 | 70.45 | 69.80 | 70.19 | -0.13% | |
| 69.85 | 70.55 | 69.50 | 70.28 | +0.51% | |
| 69.00 | 70.10 | 69.00 | 69.92 | +0.29% | |
| 69.38 | 70.18 | 69.36 | 69.72 | -0.83% | |
| 70.65 | 70.89 | 70.02 | 70.30 | +0.16% | |
| 70.00 | 70.64 | 69.51 | 70.19 | +0.49% | |
| 68.65 | 70.11 | 68.65 | 69.85 | +0.06% | |
| 71.25 | 71.73 | 69.77 | 69.81 | -3.64% | |
| 73.30 | 73.44 | 72.08 | 72.45 | +0.01% | |
| 70.96 | 73.50 | 70.76 | 72.44 | +2.19% | |
| 71.50 | 72.45 | 70.20 | 70.89 | -1.58% | |
| 72.99 | 73.64 | 71.99 | 72.03 | -3.34% | |
| 74.36 | 75.52 | 74.25 | 74.52 | -0.09% | |
| 73.84 | 74.62 | 73.03 | 74.59 | +0.97% | |
| 73.15 | 74.22 | 72.46 | 73.87 | +0.35% | |
| 72.85 | 74.07 | 72.52 | 73.61 | +4.75% | |
| 69.77 | 70.28 | 69.24 | 70.27 | +0.40% | |
| 71.29 | 71.31 | 69.71 | 69.99 | -0.71% | |
| 69.42 | 70.77 | 69.42 | 70.49 | +0.66% | |
| 70.71 | 70.77 | 69.65 | 70.03 | -2.06% | |
| 71.30 | 71.71 | 70.70 | 71.50 | +1.20% | |
| 70.17 | 70.82 | 69.79 | 70.65 | +0.14% | |
| 70.65 | 71.40 | 70.40 | 70.55 | -2.65% | |
| 72.73 | 73.42 | 72.34 | 72.47 | +0.15% | |
| 73.26 | 73.45 | 72.11 | 72.36 | -1.78% | |
| 73.74 | 74.09 | 73.18 | 73.67 | +1.21% | |
| 72.29 | 73.17 | 72.29 | 72.79 | +2.41% | |
| 71.00 | 71.59 | 70.38 | 71.08 | +0.44% | |
| 70.30 | 71.60 | 70.30 | 70.77 | -0.81% | |
| 71.11 | 71.69 | 70.90 | 71.35 | -0.04% | |
| 70.84 | 71.77 | 70.55 | 71.38 | +1.77% | |
| 69.70 | 70.48 | 69.50 | 70.14 | -0.07% | |
| 70.48 | 70.82 | 69.77 | 70.19 | +0.54% | |
| 70.85 | 70.91 | 69.58 | 69.81 | -0.50% | |
| 68.69 | 70.27 | 68.35 | 70.16 | -0.83% | |
| 72.00 | 72.35 | 70.47 | 70.75 | +0.96% | |
| 73.06 | 74.77 | 69.90 | 70.08 | -1.45% | |
| 72.07 | 72.50 | 70.51 | 71.11 | -0.61% | |
| 71.47 | 71.62 | 70.62 | 71.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TCOM chart for longer ranges.