TCOM: Trip.com Group Ltd.

As of Friday, May 17th, 2024

$ 56.83

+0.42 +0.74%

Open: 56.43
High: 57.90
Low: 56.43
Volume: 4,214,543
Previous Close on Thursday, May 16th, 2024

$ 56.41

+0.64 +1.15%

Open: 55.50
High: 56.45
Low: 55.37
Volume: 3,620,928

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 56.43 57.90 56.43 56.83 4,214,543 +0.42 +0.74
2024-05-16 55.50 56.45 55.37 56.41 3,620,928 +0.64 +1.15
2024-05-15 55.70 55.88 54.95 55.77 2,534,652 +0.07 +0.13
2024-05-14 54.00 55.72 53.89 55.70 3,140,720 +0.80 +1.46
2024-05-13 54.00 54.93 53.87 54.90 4,472,023 +1.34 +2.50
2024-05-10 53.39 53.96 53.15 53.56 2,885,722 +0.34 +0.64
2024-05-09 52.70 53.33 52.12 53.22 2,290,907 -0.07 -0.13
2024-05-08 52.42 53.56 52.38 53.29 3,523,772 +0.59 +1.12
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 57.90
On 2024-05-17		 53.87
On 2024-05-13		 3.27 6.11 54.93
On 2024-05-13		 54.93
On 2024-05-13		 0.00 55.92
10D 57.90
On 2024-05-17		 51.81
On 2024-05-07		 3.53 6.62 54.29
On 2024-05-06		 51.81
On 2024-05-07		 -4.57 54.63
20D 57.90
On 2024-05-17		 48.06
On 2024-05-01		 8.83 18.40 51.89
On 2024-04-26		 48.06
On 2024-05-01		 -7.38 52.40
WTD 57.90
On 2024-05-17		 53.87
On 2024-05-13		 3.27 6.11 54.93
On 2024-05-13		 54.93
On 2024-05-13		 0.00 55.92
MTD 57.90
On 2024-05-17		 48.06
On 2024-05-01		 8.57 17.76 54.29
On 2024-05-06		 51.81
On 2024-05-07		 -4.57 53.79
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
FTSL

First Trust Senior Loan Exchange-Traded Fund

46.30 -0.02 -0.04 108,007
AGNC

AGNC Investment Corp.

9.90 +0.01 +0.10 6,220,782
WMT

Wal-Mart Stores, Inc.

64.65 +0.64 +1.00 29,301,448
PRU

Prudential Financial Inc

121.31 +1.38 +1.15 1,725,533
TCOM

Trip.com Group Ltd.

56.83 +0.42 +0.74 4,214,543