TCOM: Trip.com Group Ltd.

As of Tuesday, December 16th, 2025

$ 70.89

-0.50 -0.70%

Open: 71.01
High: 71.39
Low: 70.67
Volume: 979,496
Previous Close on Monday, December 15th, 2025

$ 71.39

+0.59 +0.83%

Open: 71.00
High: 72.07
Low: 70.72
Volume: 1,435,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-16 71.01 71.39 70.67 70.89 979,496 -0.50 -0.70
2025-12-15 71.00 72.07 70.72 71.39 1,435,363 +0.59 +0.83
2025-12-12 70.56 70.97 70.11 70.80 1,524,310 +0.67 +0.96
2025-12-11 70.08 70.47 69.86 70.13 1,680,696 -0.70 -0.99
2025-12-10 70.20 70.99 70.13 70.83 1,328,700 +0.71 +1.01
2025-12-09 69.46 70.20 69.18 70.12 3,173,604 -0.03 -0.04
2025-12-08 70.59 70.69 69.74 70.15 2,429,075 -1.60 -2.23
2025-12-05 70.99 72.08 70.62 71.75 1,236,769 +0.63 +0.89
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 72.07
On 2025-12-15		 69.86
On 2025-12-11		 0.77 1.10 72.07
On 2025-12-15		 70.67
On 2025-12-16		 -1.95 70.81
10D 72.08
On 2025-12-05		 68.83
On 2025-12-03		 0.70 1.00 72.08
On 2025-12-05		 69.18
On 2025-12-09		 -4.02 70.79
20D 73.50
On 2025-11-18		 68.65
On 2025-11-21		 0.00 0.00 73.50
On 2025-11-18		 68.65
On 2025-11-21		 -6.60 70.65
WTD 72.07
On 2025-12-15		 70.67
On 2025-12-16		 0.09 0.13 72.07
On 2025-12-15		 70.67
On 2025-12-16		 -1.95 71.14
MTD 72.08
On 2025-12-05		 68.83
On 2025-12-03		 0.97 1.39 72.08
On 2025-12-05		 69.18
On 2025-12-09		 -4.02 70.70
As of Tuesday, December 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.73 -2.25 -0.75 5,136,039
KO

The Coca-Cola Company

70.37 -0.60 -0.85 17,084,142
PFE

Pfizer Inc.

25.53 -0.90 -3.41 110,928,648
VZ

Verizon Communications Inc.

40.75 -0.05 -0.12 22,665,016
VIX

CBOE Volatility Index

16.48 -0.02 -0.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,114.26 -302.30 -0.62 457,452,185
DJTA

Dow Jones Transportation Average

17,462.16 -9.67 -0.06 182,687,952
SPX

S&P 500 Index

6,800.26 -16.25 -0.24
OEX

S&P 100 Index

3,403.37 -2.62 -0.08
NDX

NASDAQ 100 Index

25,132.94 +65.68 +0.26
NYA

NYSE Composite Index

21,842.08 -187.93 -0.85
XAX

NYSE AMEX Composite Index

6,851.89 -229.12 -3.24
RUI

RUSSELL 1000 Index

3,710.88 -9.22 -0.25
RUT

Russell 2000 Index

2,519.30 -11.36 -0.45
RUA

Russell 3000 Index

3,863.45 -9.94 -0.26
VIX

CBOE Volatility Index

16.48 -0.02 -0.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.97 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.67 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,768.56 +23.76 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

70.89 -0.50 -0.70 979,496