|
Market Closed -
Nasdaq
16:00:00 2026-10-29 EDT
|
Pre-market 20:00:00 | |||
| 38.56 USD | -0.03% |
|
38.46 | -0.27% |
Stock exchange
Nasdaq
TCOM 38.56 $
-0.03%
66.85M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TCOM | 38.56USD | -0.03% | 66.85M $ | ||
CBOE
| TCOM | 38.56USD | -0.06% | 1.81M $ | |
|
Mexican S.E.
| TCOM N | 743.00MXN | -0.27% | 272K $ | |
|
Tradegate
| CLV | 34.60EUR | 0.00% | 9.55K € | |
|
Börse Stuttgart
| CLV | 34.40EUR | 0.00% | 3.44K € | |
|
Berne S.E.
| CLV | 32.54CHF | +0.86% | 1.17K CHF | |
|
Wiener Boerse
| TCOM | 35.40EUR | -1.12% | 0 € | |
|
Deutsche Boerse AG
| CLV | 33.40EUR | -2.91% | 0 € | |
|
Boerse Muenchen
| CLV | 34.60EUR | -0.57% | 0 € | |
| CRIP34 | 211.00BRL | +5.50% | 844 R$ | ||
| TCOM | 31,900.00ARS | -2.39% | 243M $ | ||
| 9961 | 299.00HKD | -3.24% | 763M $ | ||
|
Deutsche Boerse AG
| CLVB | 34.80EUR | -1.14% | 9.92K € | |
|
Tradegate
| CLVB | 34.60EUR | 0.00% | 8.06K € | |
|
OTC Markets
| TRPCF | 39.96USD | +9.31% | 4.36K $ | |
|
Boerse Muenchen
| CLVB | 33.80EUR | -5.69% | 67.6 € | |
|
Börse Stuttgart
| CLVB | 34.60EUR | +0.58% | 0 € | |
| TRIPCOM80 | 1.290THB | -3.01% | 12.43M ฿ | ||
| HTGD | 0.9750SGD | -3.47% | 30.71K $ | ||
|
Deutsche Boerse AG
| CLV0 | 0.6700EUR | -2.62% | 0 € | |
| TRIPCOM23 | 1.270THB | -4.51% | 3.54M ฿ |
Quotes 5-day view: Trip.com Group Limited
Delayed Quote Nasdaq
| 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | |
|---|---|---|---|---|---|
| Last | US$39.78 | US$39.91 | US$39.59 | US$38.57 | US$38.56 |
| Volume | 3,547,726 | 1,528,076 | 1,277,025 | 3,095,294 | 1,733,582 |
| Change | +0.53% | +0.33% | -0.80% | -2.58% | -0.03% |
| Opening | US$40.50 | US$39.83 | US$39.64 | US$39.19 | US$38.39 |
| High | US$40.69 | US$40.24 | US$39.65 | US$39.33 | US$38.79 |
| Low | US$39.77 | US$39.62 | US$39.33 | US$38.27 | US$38.25 |
Performance
| 1 day | -0.27% | ||
| 1 week | -2.55% | ||
| Current month | -1.38% | ||
| 1 month | -0.21% | ||
| 3 months | -16.17% | ||
| 6 months | -26.94% | ||
| Current year | -46.38% | ||
| 1 year | -46.79% | ||
| 3 years | +9.17% | ||
| 5 years | +35.01% | ||
| 10 years | -13.79% |
Volumes
marketsDaily volume
1,733,724
Estimated daily volume
1,733,724
Avg. Volume 20 sessions
2,498,166
Daily volume ratio
0.69
Avg. Volume 20 sessions USD
96,329,280.96
Record volume 1
89,655,520
Record volume 2
48,550,360
Record volume 3
46,351,060
Capital turnover ratio
0
Basic data
Market Cap (USD)
24,287,730,412
Net sales (CNY)
62,409,000,000
Net sales (USD)
9,364,533,942
Number of employees
43,574
Sales / Employee (CNY)
1,432,253
Sales / Employee (USD)
214,911
Indicators
Moving average 5 days
39.48
Moving average 20 days
39.12
Moving average 50 days
40.9
Moving average 100 days
42.61
Price spread / (MMA5)
+2.40%
Price spread / (MMA20)
+1.44%
Price spread / (MMA50)
+6.06%
Price spread / (MMA100)
+10.49%
STIM
RSI 9 days
50.85
RSI 14 days
48.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.03% | -2.55% | -46.79% | +9.17% | 24.29B | |
| +1.68% | -6.62% | -25.91% | +36.95% | 111B | |
| +3.50% | +5.33% | +50.34% | - | 38.63B | |
| +7.29% | +4.09% | -1.36% | -27.78% | 32.83B | |
| +2.61% | -5.28% | +28.65% | +203.75% | 33.07B | |
| +1.93% | +1.60% | -3.50% | +43.89% | 22.59B | |
| +5.12% | +8.00% | +81.18% | +295.72% | 9.64B | |
| +2.31% | +2.14% | +14.30% | +237.80% | 9.2B | |
| +1.70% | +4.25% | +4.20% | -25.17% | 5.41B | |
| +2.67% | +1.14% | +46.79% | +158.28% | 4.48B | |
| Average | +2.89% | -0.72% | +14.79% | +103.62% | 29.13B | |
| Weighted average by Cap. | +2.71% | -3.13% | -0.35% | +66.32% |
Historical Quotes: Trip.com Group Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b.YOVR77hh7Hsgbt06DInH3rTqLaPxUnTxeZljNb1zW84.KrwO39IDqglWFIJrIf2wnf6sd-HFIh6SQNxUbc4lMZQLkRS_9BW-PRQInA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 38.56 | 127,179 | 1,150,345 |
| 15:59:59 | 38.57 | 104 | 1,023,166 |
| 15:59:59 | 38.57 | 106 | 1,023,062 |
| 15:59:58 | 38.57 | 174 | 1,022,956 |
| 15:59:58 | 38.57 | 200 | 1,022,782 |
| 15:59:57 | 38.56 | 100 | 1,022,582 |
| 15:59:57 | 38.56 | 141 | 1,022,482 |
| 15:59:56 | 38.57 | 100 | 1,022,341 |
| 15:59:56 | 38.56 | 113 | 1,022,241 |
| 15:59:56 | 38.56 | 150 | 1,022,128 |
Price Extremes
| 1 week | 38.25 |  | 40.24 |
| 1 month | 37.58 | | 40.69 |
| Current year | 37.58 | | 78.99 |
| 1 year | 37.58 | | 78.99 |
| 3 years | 31.55 | | 78.99 |
| 5 years | 14.29 | | 78.99 |
| 10 years | 14.29 | | 78.99 |
Monthly variations
Annual variations
| 2026 | -46.38% | ||
| 2025 | +4.73% | ||
| 2024 | +90.67% | ||
| 2023 | +4.68% | ||
| 2022 | +39.72% | ||
| 2021 | -27.01% | ||
| 2020 | +0.57% | ||
| 2019 | +23.95% | ||
| 2018 | -38.64% | ||
| 2017 | +10.25% | ||
| 2016 | -13.66% | ||
| 2015 | +103.65% | ||
| 2014 | -8.30% | ||
| 2013 | +118.98% | ||
| 2012 | -3.16% | ||
| 2011 | -42.15% | ||
| 2010 | +12.58% | ||
| 2009 | +201.93% | ||
| 2008 | -58.59% | ||
| 2007 | +84.29% | ||
| 2006 | +116.00% | ||
| 2005 | +25.49% | ||
| 2004 | +35.31% | ||
| 2003 | +0.21% |
- Stock Market
- Stocks
- TCOM Stock
- Quotes Trip.com Group Limited
Select your edition
All financial news and data tailored to specific country editions
