TCOM: Trip.com Group Ltd.

As of Friday, May 1st, 2026

$ 54.22

+0.01 +0.02%

Open: 54.46
High: 54.46
Low: 53.98
Volume: 1,407,330
Previous Close on Thursday, April 30th, 2026

$ 54.21

+1.43 +2.71%

Open: 53.87
High: 54.42
Low: 53.33
Volume: 2,231,249

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 54.46 54.46 53.98 54.22 1,407,330 +0.01 +0.02
2026-04-30 53.87 54.42 53.33 54.21 2,231,249 +1.43 +2.71
2026-04-29 52.79 53.08 52.19 52.78 2,042,778 +0.44 +0.84
2026-04-28 52.76 53.23 52.33 52.34 2,142,381 -0.86 -1.62
2026-04-27 52.55 53.27 52.11 53.20 3,873,652 +0.09 +0.17
2026-04-24 53.14 53.14 52.69 53.11 1,892,454 +0.16 +0.30
2026-04-23 53.14 53.16 52.31 52.95 2,767,277 -1.00 -1.85
2026-04-22 54.18 54.34 53.55 53.95 3,336,430 -0.70 -1.28
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 54.46
On 2026-05-01		 52.11
On 2026-04-27		 1.11 2.09 53.27
On 2026-04-27		 52.19
On 2026-04-29		 -2.04 53.35
10D 55.14
On 2026-04-21		 52.11
On 2026-04-27		 -0.97 -1.76 55.14
On 2026-04-21		 52.11
On 2026-04-27		 -5.50 53.64
20D 55.70
On 2026-04-17		 49.62
On 2026-04-07		 3.74 7.41 55.70
On 2026-04-17		 52.11
On 2026-04-27		 -6.45 52.98
WTD 54.46
On 2026-05-01		 52.11
On 2026-04-27		 1.11 2.09 53.27
On 2026-04-27		 52.19
On 2026-04-29		 -2.04 53.35
MTD 54.46
On 2026-05-01		 53.98
On 2026-05-01		 0.01 0.02 -- -- -- 54.22
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

54.22 +0.01 +0.02 1,407,330