TCOM: Trip.com Group Ltd.

As of Monday, December 1st, 2025

$ 70.28

+0.36 +0.51%

Open: 69.85
High: 70.55
Low: 69.50
Volume: 1,923,633
Previous Close on Friday, November 28th, 2025

$ 69.92

+0.20 +0.29%

Open: 69.00
High: 70.10
Low: 69.00
Volume: 1,980,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 69.85 70.55 69.50 70.28 1,923,633 +0.36 +0.51
2025-11-28 69.00 70.10 69.00 69.92 1,980,607 +0.20 +0.29
2025-11-26 69.38 70.18 69.36 69.72 2,118,815 -0.58 -0.83
2025-11-25 70.65 70.89 70.02 70.30 1,613,431 +0.11 +0.16
2025-11-24 70.00 70.64 69.51 70.19 3,310,764 +0.34 +0.49
2025-11-21 68.65 70.11 68.65 69.85 4,044,663 +0.04 +0.06
2025-11-20 71.25 71.73 69.77 69.81 3,304,469 -2.64 -3.64
2025-11-19 73.30 73.44 72.08 72.45 2,612,593 +0.01 +0.01
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 70.89
On 2025-11-25		 69.00
On 2025-11-28		 0.43 0.62 70.89
On 2025-11-25		 69.00
On 2025-11-28		 -2.67 70.08
10D 73.50
On 2025-11-18		 68.65
On 2025-11-21		 -1.75 -2.43 73.50
On 2025-11-18		 68.65
On 2025-11-21		 -6.60 70.59
20D 75.52
On 2025-11-13		 68.65
On 2025-11-21		 -0.37 -0.52 75.52
On 2025-11-13		 68.65
On 2025-11-21		 -9.10 71.34
WTD 70.55
On 2025-12-01		 69.50
On 2025-12-01		 0.36 0.51 -- -- -- 70.28
MTD 70.55
On 2025-12-01		 69.50
On 2025-12-01		 0.36 0.51 -- -- -- 70.28
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
HSII

Heidrick & Struggles International Inc.

58.87 0.00 0.00 342,625
GPI

Group 1 Automotive Inc.

399.87 -1.17 -0.29 227,796
HTLD

Heartland Express Inc.

8.02 +0.16 +2.04 449,758
CPB

Campbell Soup Company

30.59 +0.11 +0.36 6,146,274
TCOM

Trip.com Group Ltd.

70.28 +0.36 +0.51 1,923,633