TCOM: Trip.com Group Ltd.

As of Friday, July 31st, 2026

$ 47.01

+0.53 +1.14%

Open: 46.45
High: 47.07
Low: 46.39
Volume: 2,494,541
Previous Close on Thursday, July 30th, 2026

$ 46.48

+0.48 +1.04%

Open: 46.32
High: 46.55
Low: 45.47
Volume: 3,855,888

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 46.45 47.07 46.39 47.01 2,494,541 +0.53 +1.14
2026-07-30 46.32 46.55 45.47 46.48 3,855,888 +0.48 +1.04
2026-07-29 46.36 47.27 45.91 46.00 5,886,884 +0.69 +1.52
2026-07-28 44.50 45.76 44.22 45.31 4,071,627 +0.54 +1.21
2026-07-27 45.40 45.61 44.11 44.77 6,276,977 +1.13 +2.59
2026-07-24 43.40 44.06 43.37 43.64 2,186,715 +0.62 +1.44
2026-07-23 43.51 43.78 42.76 43.02 2,686,224 +0.44 +1.03
2026-07-22 43.48 43.48 42.50 42.58 2,423,123 -1.07 -2.45
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 47.27
On 2026-07-29		 44.11
On 2026-07-27		 3.37 7.72 47.27
On 2026-07-29		 45.47
On 2026-07-30		 -3.81 45.91
10D 47.27
On 2026-07-29		 42.50
On 2026-07-22		 4.56 10.74 44.94
On 2026-07-20		 42.50
On 2026-07-22		 -5.43 44.67
20D 47.27
On 2026-07-29		 40.46
On 2026-07-07		 6.01 14.66 44.94
On 2026-07-20		 42.50
On 2026-07-22		 -5.43 43.39
WTD 47.27
On 2026-07-29		 44.11
On 2026-07-27		 3.37 7.72 47.27
On 2026-07-29		 45.47
On 2026-07-30		 -3.81 45.91
MTD 47.27
On 2026-07-29		 39.79
On 2026-07-01		 7.17 18.00 44.94
On 2026-07-20		 42.50
On 2026-07-22		 -5.43 43.18
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

47.01 +0.53 +1.14 2,494,541