TCOM: Trip.com Group Ltd.

As of Friday, August 22nd, 2025

$ 64.92

+1.30 +2.04%

Open: 64.21
High: 64.95
Low: 63.72
Volume: 2,896,424
Previous Close on Thursday, August 21st, 2025

$ 63.62

+0.44 +0.70%

Open: 63.28
High: 64.14
Low: 63.28
Volume: 1,982,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 64.21 64.95 63.72 64.92 2,896,424 +1.30 +2.04
2025-08-21 63.28 64.14 63.28 63.62 1,982,913 +0.44 +0.70
2025-08-20 63.60 63.71 62.66 63.18 2,384,027 -1.68 -2.59
2025-08-19 64.23 64.93 64.17 64.86 4,318,971 +1.93 +3.07
2025-08-18 63.67 64.40 62.75 62.93 3,647,983 +0.56 +0.90
2025-08-15 62.40 62.80 61.90 62.37 3,997,277 +2.06 +3.42
2025-08-14 61.65 62.00 60.13 60.31 3,128,680 -1.55 -2.51
2025-08-13 61.75 62.28 61.57 61.86 5,235,134 +2.52 +4.25
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 64.95
On 2025-08-22		 62.66
On 2025-08-20		 2.55 4.09 64.93
On 2025-08-19		 62.66
On 2025-08-20		 -3.50 63.90
10D 64.95
On 2025-08-22		 59.30
On 2025-08-12		 6.12 10.41 64.93
On 2025-08-19		 62.66
On 2025-08-20		 -3.50 62.29
20D 64.95
On 2025-08-22		 58.44
On 2025-08-08		 0.49 0.76 64.17
On 2025-07-28		 58.44
On 2025-08-08		 -8.93 62.00
WTD 64.95
On 2025-08-22		 62.66
On 2025-08-20		 2.55 4.09 64.93
On 2025-08-19		 62.66
On 2025-08-20		 -3.50 63.90
MTD 64.95
On 2025-08-22		 58.44
On 2025-08-08		 2.97 4.79 63.15
On 2025-08-07		 58.44
On 2025-08-08		 -7.46 61.85
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ATUS

Altice USA, Inc.

2.39 +0.12 +5.29 2,364,094
SLM

SLM Corporation

31.73 +0.89 +2.89 1,515,004
EPC

Edgewell Personal Care Company

23.96 +0.60 +2.57 544,400
SPB

Spectrum Brands Holdings, Inc.

57.32 +2.85 +5.23 457,326
TCOM

Trip.com Group Ltd.

64.92 +1.30 +2.04 2,896,424