TCOM: Trip.com Group Ltd.

As of Friday, October 17th, 2025

$ 70.19

-- 0 0%

Open: 70.19
High: 70.19
Low: 70.19
Volume: N/A
Previous Close on Thursday, October 16th, 2025

$ 70.19

+0.38 +0.54%

Open: 70.48
High: 70.82
Low: 69.77
Volume: 1,158,130

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 70.48 70.82 69.77 70.19 1,158,130 +0.38 +0.54
2025-10-15 70.85 70.91 69.58 69.81 1,187,192 -0.35 -0.50
2025-10-14 68.69 70.27 68.35 70.16 2,058,141 -0.59 -0.83
2025-10-13 72.00 72.35 70.47 70.75 1,649,911 +0.67 +0.96
2025-10-10 73.06 74.77 69.90 70.08 4,207,872 -1.03 -1.45
2025-10-09 72.07 72.50 70.51 71.11 1,856,607 -0.44 -0.61
2025-10-08 71.47 71.62 70.62 71.55 1,730,788 -0.07 -0.10
2025-10-07 71.93 72.17 70.93 71.62 1,039,802 +0.23 +0.32
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 74.77
On 2025-10-10		 68.35
On 2025-10-14		 -0.92 -1.29 74.77
On 2025-10-10		 68.35
On 2025-10-14		 -8.58 70.20
10D 74.77
On 2025-10-10		 68.35
On 2025-10-14		 -4.99 -6.64 74.77
On 2025-10-10		 68.35
On 2025-10-14		 -8.58 71.00
20D 78.55
On 2025-09-19		 68.35
On 2025-10-14		 -7.96 -10.19 78.55
On 2025-09-19		 68.35
On 2025-10-14		 -12.99 73.63
WTD 72.35
On 2025-10-13		 68.35
On 2025-10-14		 0.11 0.16 72.35
On 2025-10-13		 68.35
On 2025-10-14		 -5.53 70.23
MTD 75.68
On 2025-10-01		 68.35
On 2025-10-14		 -5.01 -6.66 75.68
On 2025-10-01		 68.35
On 2025-10-14		 -9.69 71.68
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.24 +0.40 +0.13 2,262,657
KO

The Coca-Cola Company

68.27 +0.68 +1.00 8,612,226
PFE

Pfizer Inc.

24.40 +0.17 +0.70 24,754,405
VZ

Verizon Communications Inc.

40.41 +0.05 +0.13 13,370,605
VIX

CBOE Volatility Index

23.29 -1.59 -6.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,174.27 +222.03 +0.48 298,847,998
DJTA

Dow Jones Transportation Average

15,668.37 +12.49 +0.08 72,626,916
SPX

S&P 500 Index

6,654.46 +25.39 +0.38
OEX

S&P 100 Index

3,326.24 +15.41 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,779.07 +121.83 +0.49
NYA

NYSE Composite Index

21,387.94 +10.98 +0.05
XAX

NYSE AMEX Composite Index

6,864.90 -102.07 -1.47
RUI

RUSSELL 1000 Index

3,635.15 +11.91 +0.33
RUT

Russell 2000 Index

2,446.64 -20.37 -0.83
RUA

Russell 3000 Index

3,783.18 +10.47 +0.28
VIX

CBOE Volatility Index

23.29 -1.59 -6.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 -0.63 -2.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 -0.82 -3.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.55 -1.06 -4.31
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,521.11 +57.63 +0.50
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

70.19 0.00 0.00