TCOM: Trip.com Group Ltd.

As of Wednesday, May 14th, 2025

$ 66.38

+0.14 +0.21%

Open: 66.44
High: 66.61
Low: 65.53
Volume: 2,241,704
Previous Close on Tuesday, May 13th, 2025

$ 66.24

+0.72 +1.10%

Open: 65.44
High: 66.92
Low: 65.20
Volume: 2,006,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 66.44 66.61 65.53 66.38 2,241,704 +0.14 +0.21
2025-05-13 65.44 66.92 65.20 66.24 2,006,819 +0.72 +1.10
2025-05-12 64.50 65.82 64.19 65.52 3,281,087 +4.07 +6.62
2025-05-09 61.27 62.13 60.80 61.45 1,684,057 -0.52 -0.84
2025-05-08 62.28 62.55 61.42 61.97 1,887,770 -0.15 -0.24
2025-05-07 61.91 62.27 61.20 62.12 2,451,004 +0.90 +1.47
2025-05-06 60.99 62.39 60.83 61.22 3,918,090 +0.73 +1.21
2025-05-05 59.71 60.96 59.54 60.49 2,190,318 +0.32 +0.53
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 66.92
On 2025-05-13		 60.80
On 2025-05-09		 4.26 6.86 62.55
On 2025-05-08		 60.80
On 2025-05-09		 -2.79 64.31
10D 66.92
On 2025-05-13		 58.64
On 2025-05-01		 7.39 12.53 62.55
On 2025-05-08		 60.80
On 2025-05-09		 -2.79 62.49
20D 66.92
On 2025-05-13		 54.03
On 2025-04-21		 9.91 17.55 57.70
On 2025-04-17		 54.03
On 2025-04-21		 -6.36 59.89
WTD 66.92
On 2025-05-13		 64.19
On 2025-05-12		 4.93 8.02 66.92
On 2025-05-13		 65.53
On 2025-05-14		 -2.08 66.05
MTD 66.92
On 2025-05-13		 58.64
On 2025-05-01		 7.39 12.53 62.55
On 2025-05-08		 60.80
On 2025-05-09		 -2.79 62.49
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

66.38 +0.14 +0.21 2,241,704