TCOM: Trip.com Group Ltd.

As of Friday, January 30th, 2026

$ 61.37

-0.65 -1.05%

Open: 61.92
High: 61.99
Low: 60.72
Volume: 2,762,679
Previous Close on Thursday, January 29th, 2026

$ 62.02

-0.38 -0.61%

Open: 61.95
High: 62.54
Low: 61.35
Volume: 4,824,916

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 61.92 61.99 60.72 61.37 2,762,679 -0.65 -1.05
2026-01-29 61.95 62.54 61.35 62.02 4,824,916 -0.38 -0.61
2026-01-28 62.72 63.13 62.11 62.40 4,354,256 -0.04 -0.06
2026-01-27 64.11 64.24 62.40 62.44 4,307,558 -1.53 -2.39
2026-01-26 62.76 63.99 62.76 63.97 3,694,231 +1.09 +1.73
2026-01-23 62.13 63.17 62.13 62.88 3,278,950 +0.78 +1.26
2026-01-22 61.95 62.60 61.64 62.10 5,347,709 0.00 0.00
2026-01-21 62.47 62.96 61.83 62.10 3,702,129 +1.63 +2.70
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 64.24
On 2026-01-27		 60.72
On 2026-01-30		 -1.51 -2.40 64.24
On 2026-01-27		 60.72
On 2026-01-30		 -5.49 62.44
10D 64.24
On 2026-01-27		 60.14
On 2026-01-20		 0.07 0.11 64.24
On 2026-01-27		 60.72
On 2026-01-30		 -5.49 62.15
20D 78.99
On 2026-01-12		 60.14
On 2026-01-20		 -10.54 -14.66 78.99
On 2026-01-12		 60.14
On 2026-01-20		 -23.86 67.73
WTD 64.24
On 2026-01-27		 60.72
On 2026-01-30		 -1.51 -2.40 64.24
On 2026-01-27		 60.72
On 2026-01-30		 -5.49 62.44
MTD 78.99
On 2026-01-12		 60.14
On 2026-01-20		 -10.54 -14.66 78.99
On 2026-01-12		 60.14
On 2026-01-20		 -23.86 67.73
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

61.37 -0.65 -1.05 2,762,679