Trip.com Group Limited ( TCOM) - Price History
Monthly price history for TCOM (Trip.com Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $48.07 | $48.07 |
| May 2026 | $47.43 | $47.43 |
| April 2026 | $54.21 | $54.21 |
| March 2026 | $49.79 | $49.79 |
| February 2026 | $52.62 | $52.62 |
| January 2026 | $61.37 | $61.37 |
| December 2025 | $71.91 | $71.91 |
| November 2025 | $69.92 | $69.92 |
| October 2025 | $70.65 | $70.65 |
| September 2025 | $75.20 | $75.20 |
| August 2025 | $73.75 | $73.75 |
| July 2025 | $61.95 | $61.95 |
| June 2025 | $58.64 | $58.64 |
| May 2025 | $62.65 | $62.65 |
| April 2025 | $58.99 | $58.99 |
| March 2025 | $63.58 | $63.58 |
| February 2025 | $56.41 | $56.68 |
| January 2025 | $69.83 | $70.17 |
| December 2024 | $68.33 | $68.66 |
| November 2024 | $64.34 | $64.65 |
| October 2024 | $64.09 | $64.40 |
| September 2024 | $59.14 | $59.43 |
| August 2024 | $46.91 | $47.14 |
| July 2024 | $42.32 | $42.53 |
| June 2024 | $46.77 | $47 |
| May 2024 | $51.26 | $51.51 |
| April 2024 | $48.03 | $48.26 |
| March 2024 | $43.68 | $43.89 |
| February 2024 | $44.26 | $44.47 |
| January 2024 | $36.38 | $36.56 |
| December 2023 | $35.84 | $36.01 |
| November 2023 | $35.01 | $35.18 |
| October 2023 | $33.84 | $34 |
| September 2023 | $34.80 | $34.97 |
| August 2023 | $39.12 | $39.31 |
| July 2023 | $40.84 | $41.04 |
| June 2023 | $34.83 | $35 |
| May 2023 | $31.43 | $31.58 |
| April 2023 | $35.34 | $35.51 |
| March 2023 | $37.49 | $37.67 |
| February 2023 | $35.38 | $35.55 |
| January 2023 | $36.58 | $36.76 |
| December 2022 | $34.23 | $34.40 |
| November 2022 | $31.80 | $31.95 |
| October 2022 | $22.52 | $22.63 |
| September 2022 | $27.18 | $27.31 |
| August 2022 | $25.60 | $25.72 |
| July 2022 | $25.66 | $25.78 |
| June 2022 | $27.32 | $27.45 |
| May 2022 | $21.95 | $22.06 |
| April 2022 | $23.54 | $23.65 |
| March 2022 | $23.01 | $23.12 |
| February 2022 | $25.70 | $25.82 |
| January 2022 | $26.48 | $26.61 |
| December 2021 | $24.50 | $24.62 |
| November 2021 | $27.37 | $27.50 |
| October 2021 | $28.42 | $28.56 |
| September 2021 | $30.60 | $30.75 |
| August 2021 | $30.34 | $30.49 |
| July 2021 | $25.80 | $25.93 |
| June 2021 | $35.29 | $35.46 |
| May 2021 | $41.65 | $41.85 |
| April 2021 | $38.89 | $39.08 |
| March 2021 | $39.44 | $39.63 |
| February 2021 | $39.26 | $39.45 |
| January 2021 | $31.68 | $31.83 |
| December 2020 | $33.57 | $33.73 |
| November 2020 | $33.43 | $33.59 |
| October 2020 | $28.62 | $28.76 |
| September 2020 | $30.99 | $31.14 |
| August 2020 | $30.09 | $30.24 |
| July 2020 | $27.07 | $27.20 |
| June 2020 | $25.80 | $25.92 |
| May 2020 | $26.44 | $26.57 |
| April 2020 | $25.64 | $25.76 |
| March 2020 | $23.34 | $23.45 |
| February 2020 | $30.21 | $30.36 |
| January 2020 | $31.98 | $32.13 |
| December 2019 | $33.38 | $33.54 |
| November 2019 | $33.08 | $33.24 |
| October 2019 | $32.83 | $32.99 |
| September 2019 | $29.15 | $29.29 |
| August 2019 | $32.22 | $32.38 |
| July 2019 | $38.79 | $38.98 |
| June 2019 | $36.73 | $36.91 |
| May 2019 | $34.39 | $34.56 |
| April 2019 | $43.84 | $44.05 |
| March 2019 | $43.48 | $43.69 |
| February 2019 | $33.96 | $34.13 |
| January 2019 | $33.14 | $33.30 |
| December 2018 | $26.93 | $27.06 |
| November 2018 | $28.71 | $28.85 |
| October 2018 | $33.12 | $33.28 |
| September 2018 | $36.99 | $37.17 |
| August 2018 | $38.96 | $39.15 |
| July 2018 | $40.95 | $41.15 |
| June 2018 | $47.40 | $47.63 |
| May 2018 | $44.87 | $45.09 |
| April 2018 | $40.70 | $40.90 |
| March 2018 | $46.40 | $46.62 |
| February 2018 | $45.76 | $45.98 |
| January 2018 | $46.55 | $46.78 |
| December 2017 | $43.89 | $44.10 |
| November 2017 | $45.86 | $46.08 |
| October 2017 | $47.66 | $47.89 |
| September 2017 | $52.48 | $52.74 |
| August 2017 | $51.20 | $51.45 |
| July 2017 | $59.44 | $59.73 |
| June 2017 | $53.60 | $53.86 |
| May 2017 | $54.39 | $54.65 |
| April 2017 | $50.27 | $50.51 |
| March 2017 | $48.91 | $49.15 |
| February 2017 | $47.21 | $47.44 |
| January 2017 | $43 | $43.21 |
| December 2016 | $39.81 | $40 |
| November 2016 | $45.01 | $45.23 |
| October 2016 | $43.94 | $44.15 |
| September 2016 | $46.34 | $46.57 |
| August 2016 | $47.12 | $47.35 |
| July 2016 | $43.46 | $43.67 |
| June 2016 | $41 | $41.20 |
| May 2016 | $45.54 | $45.76 |
| April 2016 | $43.40 | $43.61 |
| March 2016 | $44.05 | $44.26 |
| February 2016 | $40.72 | $40.92 |
| January 2016 | $42.47 | $42.68 |
| December 2015 | $46.11 | $46.33 |
| November 2015 | $53.25 | $107.01 |
| October 2015 | $46.26 | $92.97 |
| September 2015 | $31.44 | $63.18 |
| August 2015 | $33.06 | $66.45 |
| July 2015 | $35.62 | $71.58 |
| June 2015 | $36.13 | $72.62 |
| May 2015 | $39.74 | $79.87 |
| April 2015 | $31.69 | $63.68 |
| March 2015 | $29.17 | $58.62 |
| February 2015 | $22.58 | $45.37 |
| January 2015 | $23.66 | $47.56 |
| December 2014 | $22.64 | $45.50 |
| November 2014 | $26.91 | $54.08 |
| October 2014 | $29.01 | $58.30 |
| September 2014 | $28.24 | $56.76 |
| August 2014 | $31.93 | $64.17 |
| July 2014 | $31.86 | $64.03 |
| June 2014 | $31.86 | $64.04 |
| May 2014 | $27.58 | $55.42 |
| April 2014 | $23.26 | $46.74 |
| March 2014 | $25.09 | $50.42 |
| February 2014 | $26.87 | $54.01 |
| January 2014 | $19.66 | $39.51 |
| December 2013 | $24.69 | $49.62 |
| November 2013 | $23.77 | $47.78 |
| October 2013 | $27 | $54.26 |
| September 2013 | $29.04 | $58.36 |
| August 2013 | $22.90 | $46.02 |
| July 2013 | $18.21 | $36.60 |
| June 2013 | $16.24 | $32.63 |
| May 2013 | $15.50 | $31.15 |
| April 2013 | $10.94 | $21.98 |
| March 2013 | $10.64 | $21.38 |
| February 2013 | $9.60 | $19.29 |
| January 2013 | $9.86 | $19.81 |
| December 2012 | $11.28 | $22.66 |
| November 2012 | $9.50 | $19.10 |
| October 2012 | $9.96 | $20.01 |
| September 2012 | $8.40 | $16.88 |
| August 2012 | $8.03 | $16.13 |
| July 2012 | $6.21 | $12.48 |
| June 2012 | $8.34 | $16.76 |
| May 2012 | $9.16 | $18.40 |
| April 2012 | $10.78 | $21.67 |
| March 2012 | $10.77 | $21.64 |
| February 2012 | $13.62 | $27.38 |
| January 2012 | $12.46 | $25.05 |
| December 2011 | $11.64 | $23.40 |
| November 2011 | $13.53 | $27.20 |
| October 2011 | $17.35 | $34.86 |
| September 2011 | $16 | $32.16 |
| August 2011 | $20.76 | $41.72 |
| July 2011 | $22.94 | $46.10 |
| June 2011 | $21.44 | $43.08 |
| May 2011 | $22.39 | $45 |
| April 2011 | $24.24 | $48.72 |
| March 2011 | $20.64 | $41.49 |
| February 2011 | $19.29 | $38.77 |
| January 2011 | $20.48 | $41.16 |
| December 2010 | $20.13 | $40.45 |
| November 2010 | $21.78 | $43.78 |
| October 2010 | $25.90 | $52.06 |
| September 2010 | $23.76 | $47.75 |
| August 2010 | $20.15 | $40.49 |
| July 2010 | $20.03 | $40.26 |
| June 2010 | $18.69 | $37.56 |
| May 2010 | $19.60 | $39.39 |
| April 2010 | $18.16 | $36.50 |
| March 2010 | $19.50 | $39.20 |
| February 2010 | $19.02 | $38.23 |
| January 2010 | $15.57 | $31.29 |
| December 2009 | $17.88 | $71.86 |
| November 2009 | $18.25 | $73.35 |
| October 2009 | $13.32 | $53.54 |
| September 2009 | $14.63 | $58.79 |
| August 2009 | $12.18 | $48.94 |
| July 2009 | $12.75 | $51.25 |
| June 2009 | $11.52 | $46.30 |
| May 2009 | $10.19 | $40.95 |
| April 2009 | $7.69 | $30.92 |
| March 2009 | $6.82 | $27.40 |
| February 2009 | $4.98 | $20 |
| January 2009 | $5.22 | $20.99 |
| December 2008 | $5.92 | $23.80 |
| November 2008 | $5.79 | $23.27 |
| October 2008 | $7.61 | $30.58 |
| September 2008 | $9.61 | $38.61 |
| August 2008 | $12.51 | $50.28 |
| July 2008 | $11.22 | $45.09 |
| June 2008 | $11.39 | $45.78 |
| May 2008 | $14.46 | $58.38 |
| April 2008 | $15.37 | $62.06 |
| March 2008 | $13.14 | $53.02 |
| February 2008 | $15.02 | $60.62 |
| January 2008 | $11.31 | $45.66 |
| December 2007 | $14.24 | $57.47 |
| November 2007 | $14.89 | $60.11 |
| October 2007 | $13.96 | $56.36 |
| September 2007 | $12.83 | $51.80 |
| August 2007 | $10.53 | $42.49 |
| July 2007 | $9.55 | $38.55 |
| June 2007 | $9.74 | $78.63 |
| May 2007 | $9.43 | $76.41 |
| April 2007 | $8.76 | $70.92 |
| March 2007 | $8.27 | $66.98 |
| February 2007 | $7.28 | $59.01 |
| January 2007 | $8.78 | $71.11 |
| December 2006 | $7.70 | $62.37 |
| November 2006 | $6.85 | $55.52 |
| October 2006 | $6.05 | $49 |
| September 2006 | $5.55 | $44.95 |
| August 2006 | $6.37 | $51.63 |
| July 2006 | $6.25 | $50.62 |
| June 2006 | $6.30 | $51.05 |
| May 2006 | $5.91 | $48.10 |
| April 2006 | $5.53 | $45 |
| March 2006 | $5.08 | $82.70 |
| February 2006 | $4.76 | $77.55 |
| January 2006 | $3.80 | $61.92 |
| December 2005 | $3.55 | $57.75 |
| November 2005 | $3.58 | $58.29 |
| October 2005 | $3.53 | $57.53 |
| September 2005 | $3.94 | $64.08 |
| August 2005 | $3.48 | $56.60 |
| July 2005 | $3.40 | $55.40 |
| June 2005 | $3.13 | $50.88 |
| May 2005 | $3.10 | $50.80 |
| April 2005 | $2.68 | $43.88 |
| March 2005 | $2.31 | $37.85 |
| February 2005 | $2.36 | $38.55 |
| January 2005 | $2.51 | $41.10 |
| December 2004 | $2.81 | $46.02 |
| November 2004 | $2.95 | $48.33 |
| October 2004 | $2.44 | $39.97 |
| September 2004 | $2.12 | $34.70 |
| August 2004 | $1.93 | $31.63 |
| July 2004 | $2.14 | $35 |
| June 2004 | $2.08 | $33.99 |
| May 2004 | $1.65 | $26.98 |
| April 2004 | $1.77 | $29 |
| March 2004 | $1.74 | $28.45 |
| February 2004 | $1.78 | $29.21 |
| January 2004 | $1.77 | $29 |
| December 2003 | $2.08 | $34.01 |
TCOM
Price: $48.07
52 week price:
Earnings Per Share: 7.04 USD
P/E Ratio: 6.88
Exchange: NMS
Sector: Consumer Cyclical
Industry: Travel Services
Country: China
Volume: 6.0 million
Market Capitalization: 30.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1