Trip.com Group Limited - Price History
Monthly price history for TCOM (Trip.com Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $52.89 | $52.89 |
| April 2024 | $48.26 | $48.26 |
| March 2024 | $43.89 | $43.89 |
| February 2024 | $44.47 | $44.47 |
| January 2024 | $36.56 | $36.56 |
| December 2023 | $36.01 | $36.01 |
| November 2023 | $35.18 | $35.18 |
| October 2023 | $34 | $34 |
| September 2023 | $34.97 | $34.97 |
| August 2023 | $39.31 | $39.31 |
| July 2023 | $41.04 | $41.04 |
| June 2023 | $35 | $35 |
| May 2023 | $31.58 | $31.58 |
| April 2023 | $35.51 | $35.51 |
| March 2023 | $37.67 | $37.67 |
| February 2023 | $35.55 | $35.55 |
| January 2023 | $36.76 | $36.76 |
| December 2022 | $34.40 | $34.40 |
| November 2022 | $31.95 | $31.95 |
| October 2022 | $22.63 | $22.63 |
| September 2022 | $27.31 | $27.31 |
| August 2022 | $25.72 | $25.72 |
| July 2022 | $25.78 | $25.78 |
| June 2022 | $27.45 | $27.45 |
| May 2022 | $22.06 | $22.06 |
| April 2022 | $23.65 | $23.65 |
| March 2022 | $23.12 | $23.12 |
| February 2022 | $25.82 | $25.82 |
| January 2022 | $26.61 | $26.61 |
| December 2021 | $24.62 | $24.62 |
| November 2021 | $27.50 | $27.50 |
| October 2021 | $28.56 | $28.56 |
| September 2021 | $30.75 | $30.75 |
| August 2021 | $30.49 | $30.49 |
| July 2021 | $25.93 | $25.93 |
| June 2021 | $35.46 | $35.46 |
| May 2021 | $41.85 | $41.85 |
| April 2021 | $39.08 | $39.08 |
| March 2021 | $39.63 | $39.63 |
| February 2021 | $39.45 | $39.45 |
| January 2021 | $31.83 | $31.83 |
| December 2020 | $33.73 | $33.73 |
| November 2020 | $33.59 | $33.59 |
| October 2020 | $28.76 | $28.76 |
| September 2020 | $31.14 | $31.14 |
| August 2020 | $30.24 | $30.24 |
| July 2020 | $27.20 | $27.20 |
| June 2020 | $25.92 | $25.92 |
| May 2020 | $26.57 | $26.57 |
| April 2020 | $25.76 | $25.76 |
| March 2020 | $23.45 | $23.45 |
| February 2020 | $30.36 | $30.36 |
| January 2020 | $32.13 | $32.13 |
| December 2019 | $33.54 | $33.54 |
| November 2019 | $33.24 | $33.24 |
| October 2019 | $32.99 | $32.99 |
| September 2019 | $29.29 | $29.29 |
| August 2019 | $32.38 | $32.38 |
| July 2019 | $38.98 | $38.98 |
| June 2019 | $36.91 | $36.91 |
| May 2019 | $34.56 | $34.56 |
| April 2019 | $44.05 | $44.05 |
| March 2019 | $43.69 | $43.69 |
| February 2019 | $34.13 | $34.13 |
| January 2019 | $33.30 | $33.30 |
| December 2018 | $27.06 | $27.06 |
| November 2018 | $28.85 | $28.85 |
| October 2018 | $33.28 | $33.28 |
| September 2018 | $37.17 | $37.17 |
| August 2018 | $39.15 | $39.15 |
| July 2018 | $41.15 | $41.15 |
| June 2018 | $47.63 | $47.63 |
| May 2018 | $45.09 | $45.09 |
| April 2018 | $40.90 | $40.90 |
| March 2018 | $46.62 | $46.62 |
| February 2018 | $45.98 | $45.98 |
| January 2018 | $46.78 | $46.78 |
| December 2017 | $44.10 | $44.10 |
| November 2017 | $46.08 | $46.08 |
| October 2017 | $47.89 | $47.89 |
| September 2017 | $52.74 | $52.74 |
| August 2017 | $51.45 | $51.45 |
| July 2017 | $59.73 | $59.73 |
| June 2017 | $53.86 | $53.86 |
| May 2017 | $54.65 | $54.65 |
| April 2017 | $50.51 | $50.51 |
| March 2017 | $49.15 | $49.15 |
| February 2017 | $47.44 | $47.44 |
| January 2017 | $43.21 | $43.21 |
| December 2016 | $40 | $40 |
| November 2016 | $45.23 | $45.23 |
| October 2016 | $44.15 | $44.15 |
| September 2016 | $46.57 | $46.57 |
| August 2016 | $47.35 | $47.35 |
| July 2016 | $43.67 | $43.67 |
| June 2016 | $41.20 | $41.20 |
| May 2016 | $45.76 | $45.76 |
| April 2016 | $43.61 | $43.61 |
| March 2016 | $44.26 | $44.26 |
| February 2016 | $40.92 | $40.92 |
| January 2016 | $42.68 | $42.68 |
| December 2015 | $46.33 | $46.33 |
| November 2015 | $53.50 | $107.01 |
| October 2015 | $46.48 | $92.97 |
| September 2015 | $31.59 | $63.18 |
| August 2015 | $33.22 | $66.45 |
| July 2015 | $35.79 | $71.58 |
| June 2015 | $36.31 | $72.62 |
| May 2015 | $39.94 | $79.87 |
| April 2015 | $31.84 | $63.68 |
| March 2015 | $29.31 | $58.62 |
| February 2015 | $22.68 | $45.37 |
| January 2015 | $23.78 | $47.56 |
| December 2014 | $22.75 | $45.50 |
| November 2014 | $27.04 | $54.08 |
| October 2014 | $29.15 | $58.30 |
| September 2014 | $28.38 | $56.76 |
| August 2014 | $32.08 | $64.17 |
| July 2014 | $32.02 | $64.03 |
| June 2014 | $32.02 | $64.04 |
| May 2014 | $27.71 | $55.42 |
| April 2014 | $23.37 | $46.74 |
| March 2014 | $25.21 | $50.42 |
| February 2014 | $27 | $54.01 |
| January 2014 | $19.76 | $39.51 |
| December 2013 | $24.81 | $49.62 |
| November 2013 | $23.89 | $47.78 |
| October 2013 | $27.13 | $54.26 |
| September 2013 | $29.18 | $58.36 |
| August 2013 | $23.01 | $46.02 |
| July 2013 | $18.30 | $36.60 |
| June 2013 | $16.32 | $32.63 |
| May 2013 | $15.58 | $31.15 |
| April 2013 | $10.99 | $21.98 |
| March 2013 | $10.69 | $21.38 |
| February 2013 | $9.64 | $19.29 |
| January 2013 | $9.90 | $19.81 |
| December 2012 | $11.33 | $22.66 |
| November 2012 | $9.55 | $19.10 |
| October 2012 | $10 | $20.01 |
| September 2012 | $8.44 | $16.88 |
| August 2012 | $8.06 | $16.13 |
| July 2012 | $6.24 | $12.48 |
| June 2012 | $8.38 | $16.76 |
| May 2012 | $9.20 | $18.40 |
| April 2012 | $10.84 | $21.67 |
| March 2012 | $10.82 | $21.64 |
| February 2012 | $13.69 | $27.38 |
| January 2012 | $12.52 | $25.05 |
| December 2011 | $11.70 | $23.40 |
| November 2011 | $13.60 | $27.20 |
| October 2011 | $17.43 | $34.86 |
| September 2011 | $16.08 | $32.16 |
| August 2011 | $20.86 | $41.72 |
| July 2011 | $23.05 | $46.10 |
| June 2011 | $21.54 | $43.08 |
| May 2011 | $22.50 | $45 |
| April 2011 | $24.36 | $48.72 |
| March 2011 | $20.74 | $41.49 |
| February 2011 | $19.38 | $38.77 |
| January 2011 | $20.58 | $41.16 |
| December 2010 | $20.22 | $40.45 |
| November 2010 | $21.89 | $43.78 |
| October 2010 | $26.03 | $52.06 |
| September 2010 | $23.88 | $47.75 |
| August 2010 | $20.24 | $40.49 |
| July 2010 | $20.13 | $40.26 |
| June 2010 | $18.78 | $37.56 |
| May 2010 | $19.70 | $39.39 |
| April 2010 | $18.25 | $36.50 |
| March 2010 | $19.60 | $39.20 |
| February 2010 | $19.12 | $38.23 |
| January 2010 | $15.64 | $31.29 |
| December 2009 | $17.96 | $71.86 |
| November 2009 | $18.34 | $73.35 |
| October 2009 | $13.38 | $53.54 |
| September 2009 | $14.70 | $58.79 |
| August 2009 | $12.24 | $48.94 |
| July 2009 | $12.81 | $51.25 |
| June 2009 | $11.58 | $46.30 |
| May 2009 | $10.24 | $40.95 |
| April 2009 | $7.73 | $30.92 |
| March 2009 | $6.85 | $27.40 |
| February 2009 | $5 | $20 |
| January 2009 | $5.25 | $20.99 |
| December 2008 | $5.95 | $23.80 |
| November 2008 | $5.82 | $23.27 |
| October 2008 | $7.64 | $30.58 |
| September 2008 | $9.65 | $38.61 |
| August 2008 | $12.57 | $50.28 |
| July 2008 | $11.27 | $45.09 |
| June 2008 | $11.44 | $45.78 |
| May 2008 | $14.53 | $58.38 |
| April 2008 | $15.45 | $62.06 |
| March 2008 | $13.20 | $53.02 |
| February 2008 | $15.09 | $60.62 |
| January 2008 | $11.37 | $45.66 |
| December 2007 | $14.31 | $57.47 |
| November 2007 | $14.96 | $60.11 |
| October 2007 | $14.03 | $56.36 |
| September 2007 | $12.90 | $51.80 |
| August 2007 | $10.58 | $42.49 |
| July 2007 | $9.60 | $38.55 |
| June 2007 | $9.79 | $78.63 |
| May 2007 | $9.48 | $76.41 |
| April 2007 | $8.80 | $70.92 |
| March 2007 | $8.31 | $66.98 |
| February 2007 | $7.32 | $59.01 |
| January 2007 | $8.82 | $71.11 |
| December 2006 | $7.74 | $62.37 |
| November 2006 | $6.89 | $55.52 |
| October 2006 | $6.08 | $49 |
| September 2006 | $5.58 | $44.95 |
| August 2006 | $6.40 | $51.63 |
| July 2006 | $6.28 | $50.62 |
| June 2006 | $6.33 | $51.05 |
| May 2006 | $5.94 | $48.10 |
| April 2006 | $5.56 | $45 |
| March 2006 | $5.10 | $82.70 |
| February 2006 | $4.79 | $77.55 |
| January 2006 | $3.82 | $61.92 |
| December 2005 | $3.56 | $57.75 |
| November 2005 | $3.60 | $58.29 |
| October 2005 | $3.55 | $57.53 |
| September 2005 | $3.96 | $64.08 |
| August 2005 | $3.49 | $56.60 |
| July 2005 | $3.42 | $55.40 |
| June 2005 | $3.14 | $50.88 |
| May 2005 | $3.12 | $50.80 |
| April 2005 | $2.69 | $43.88 |
| March 2005 | $2.32 | $37.85 |
| February 2005 | $2.37 | $38.55 |
| January 2005 | $2.52 | $41.10 |
| December 2004 | $2.82 | $46.02 |
| November 2004 | $2.97 | $48.33 |
| October 2004 | $2.45 | $39.97 |
| September 2004 | $2.13 | $34.70 |
| August 2004 | $1.94 | $31.63 |
| July 2004 | $2.15 | $35 |
| June 2004 | $2.09 | $33.99 |
| May 2004 | $1.66 | $26.98 |
| April 2004 | $1.78 | $29 |
| March 2004 | $1.75 | $28.45 |
| February 2004 | $1.79 | $29.21 |
| January 2004 | $1.78 | $29 |
| December 2003 | $2.09 | $34.01 |
TCOM
Price: $52.89
52 week price:
Earnings Per Share: 2.05 USD
P/E Ratio: 27.61
Exchange: NMS
Sector: Consumer Cyclical
Industry: Travel Services
Volume: 6.0 million
Market Capitalization: 32.0 billion
Average Dividend Frequency: 1