TCOM: Trip.com Group Ltd.

As of Friday, July 26th, 2024

$ 43.35

-0.08 -0.18%

Open: 43.17
High: 43.67
Low: 42.66
Volume: 3,161,798
Previous Close on Thursday, July 25th, 2024

$ 43.43

-1.85 -4.09%

Open: 44.78
High: 44.78
Low: 43.32
Volume: 4,853,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 43.17 43.67 42.66 43.35 3,161,798 -0.08 -0.18
2024-07-25 44.78 44.78 43.32 43.43 4,853,049 -1.85 -4.09
2024-07-24 45.63 46.09 45.05 45.28 2,699,218 -0.98 -2.12
2024-07-23 46.01 46.29 45.55 46.26 2,782,061 -1.04 -2.20
2024-07-22 46.57 47.69 46.57 47.30 2,643,199 +1.94 +4.28
2024-07-19 44.65 45.45 44.11 45.36 3,233,458 +0.03 +0.07
2024-07-18 46.18 46.28 44.83 45.33 3,880,559 -1.09 -2.35
2024-07-17 47.25 47.37 46.31 46.42 2,879,610 -1.16 -2.44
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 47.69
On 2024-07-22		 42.66
On 2024-07-26		 -2.01 -4.43 47.69
On 2024-07-22		 42.66
On 2024-07-26		 -10.54 45.12
10D 49.39
On 2024-07-15		 42.66
On 2024-07-26		 -6.92 -13.77 49.39
On 2024-07-15		 42.66
On 2024-07-26		 -13.63 45.81
20D 51.44
On 2024-07-09		 42.66
On 2024-07-26		 -4.15 -8.74 51.44
On 2024-07-09		 42.66
On 2024-07-26		 -17.07 47.44
WTD 47.69
On 2024-07-22		 42.66
On 2024-07-26		 -2.01 -4.43 47.69
On 2024-07-22		 42.66
On 2024-07-26		 -10.54 45.12
MTD 51.44
On 2024-07-09		 42.66
On 2024-07-26		 -3.65 -7.77 51.44
On 2024-07-09		 42.66
On 2024-07-26		 -17.07 47.46
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

43.35 -0.08 -0.18 3,161,798