Trip.com Group Ltd ADR (TCOM) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 53 out of 100 (momentum 14 · quality 65 · valuation 82), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +1.5% vs the 50-day and -14.2% vs the 200-day average, 48.1% below the 52-week high and +9.1% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Trip.com Group Ltd ADR trades 1.5% above its 50-day and 14.2% below its 200-day moving average. (as of 2026-11-02)

Trip.com operates as an online travel agency covering hotel and flight bookings, train, bus and ferry tickets, packaged tours, in-destination activities and corporate travel management, in China and abroad. It acts as an agent for airlines and hotels, sells travel insurance and airport services, and bundles transport with accommodation in tour packages.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TCOM overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	40.12	41.23	40.00	40.98	+3.52%	2,817,413
2026-10-30	39.50	40.04	39.47	39.59	+2.67%	3,714,973
2026-10-29	38.39	38.78	38.25	38.56	-0.03%	1,733,724
2026-10-28	39.19	39.33	38.27	38.57	-2.58%	3,095,294
2026-10-27	39.64	39.65	39.33	39.59	-0.80%	1,276,700
2026-10-26	39.83	40.24	39.62	39.91	+0.33%	1,528,000
2026-10-23	40.50	40.69	39.77	39.78	+0.53%	3,547,600
2026-10-22	39.20	39.82	39.19	39.57	+0.66%	2,412,200
2026-10-21	39.50	39.88	38.89	39.31	-2.46%	2,613,700
2026-10-20	40.20	40.62	39.96	40.30	+1.79%	2,481,000
2026-10-19	39.90	39.96	39.46	39.59	-1.05%	1,941,200
2026-10-16	40.27	40.44	39.94	40.01	+0.20%	3,089,300
2026-10-15	39.59	40.16	39.27	39.93	+2.70%	3,485,400
2026-10-14	38.76	38.97	38.63	38.88	+0.34%	4,026,500
2026-10-13	38.98	39.19	38.69	38.75	-0.03%	1,986,200
2026-10-12	38.42	38.79	38.26	38.76	-0.36%	1,964,100
2026-10-09	38.78	39.20	38.69	38.90	+2.48%	2,967,900
2026-10-08	37.62	38.04	37.58	37.96	-0.34%	2,102,100
2026-10-07	38.39	38.48	37.99	38.09	-0.44%	2,039,900
2026-10-06	38.33	38.45	38.10	38.26	-1.37%	2,274,000
2026-10-05	38.41	38.84	38.17	38.79	+1.84%	3,147,100
2026-10-02	38.27	38.49	38.01	38.09	-1.73%	3,389,000
2026-10-01	39.19	39.53	38.70	38.76	-0.87%	2,830,700
2026-09-30	39.01	39.24	38.84	39.10	+1.19%	3,636,100
2026-09-29	39.13	39.16	38.43	38.64	-3.16%	4,624,600
2026-09-28	39.72	40.20	39.72	39.90	+1.19%	2,617,500
2026-09-25	39.55	39.73	39.27	39.43	-1.52%	2,498,100
2026-09-24	40.02	40.25	39.54	40.04	-1.45%	4,548,100
2026-09-23	41.00	41.08	40.11	40.63	-0.54%	5,373,200
2026-09-22	41.07	41.49	40.68	40.85	+0.49%	3,142,400
2026-09-21	41.00	41.13	40.40	40.65	-0.07%	3,711,900
2026-09-18	40.61	41.11	40.58	40.68	+0.79%	3,841,500
2026-09-17	40.79	40.83	40.06	40.36	-0.17%	4,138,900
2026-09-16	40.93	41.08	39.44	40.43	+3.01%	8,115,000
2026-09-15	40.04	40.14	39.08	39.25	+0.44%	6,001,300
2026-09-14	39.71	39.85	39.02	39.08	+0.15%	6,372,200
2026-09-11	39.01	39.27	38.91	39.02	+0.83%	4,566,500
2026-09-10	39.21	39.40	38.67	38.70	-1.25%	5,059,200
2026-09-09	40.33	40.36	39.00	39.19	-3.23%	5,321,700
2026-09-08	41.12	41.32	40.45	40.50	-1.29%	4,615,800
2026-09-04	41.40	41.68	40.93	41.03	-0.89%	3,176,400
2026-09-03	41.60	41.91	40.71	41.40	-5.11%	6,876,700
2026-09-02	43.86	44.37	43.59	43.63	-0.48%	2,469,800
2026-09-01	44.27	44.52	43.80	43.84	-1.81%	2,160,300
2026-08-31	45.66	45.98	44.64	44.65	-1.54%	1,970,300
2026-08-28	44.75	45.37	44.47	45.35	+1.66%	1,806,800
2026-08-27	44.94	44.99	44.49	44.61	-1.17%	2,182,100
2026-08-26	45.85	45.96	45.02	45.14	-1.83%	2,398,600
2026-08-25	45.54	46.03	45.40	45.98	-0.09%	1,183,286
2026-08-24	46.20	46.30	45.80	46.02	-0.20%	1,847,980
2026-08-21	46.53	46.53	45.89	46.11	-0.69%	1,513,600
2026-08-20	46.18	46.57	45.64	46.43	-0.17%	2,118,700
2026-08-19	45.18	46.67	45.18	46.51	+4.40%	3,335,800
2026-08-18	44.55	44.75	44.26	44.55	-0.67%	1,940,800
2026-08-17	44.86	45.15	44.25	44.85	-0.29%	2,101,000
2026-08-14	44.89	45.06	44.61	44.98	-0.09%	1,196,300
2026-08-13	45.20	45.29	44.70	45.02	-1.23%	2,398,400
2026-08-12	45.90	46.05	45.44	45.58	-1.34%	2,935,200
2026-08-11	46.05	46.54	45.78	46.20	-1.95%	1,536,900
2026-08-10	46.50	47.16	46.24	47.12	+2.12%	1,456,600
2026-08-07	45.95	46.28	45.68	46.14	-0.22%	1,494,700
2026-08-06	46.00	46.35	45.81	46.24	+0.61%	1,536,500
2026-08-05	47.05	47.09	45.90	45.96	-1.88%	2,023,000
2026-08-04	46.52	47.22	46.21	46.84	-0.97%	4,034,100
2026-08-03	46.51	47.48	46.35	47.30	+0.62%	4,581,700
2026-07-31	46.45	47.07	46.39	47.01	+1.14%	2,500,800
2026-07-30	46.32	46.55	45.47	46.48	+1.04%	3,855,900
2026-07-29	46.36	47.27	45.91	46.00	+1.52%	5,892,100
2026-07-28	44.50	45.76	44.22	45.31	+1.21%	4,089,000
2026-07-27	45.40	45.61	44.11	44.77	+2.59%	6,308,400
2026-07-24	43.40	44.06	43.37	43.64	+1.44%	2,186,700
2026-07-23	43.51	43.78	42.76	43.02	+1.03%	2,686,800
2026-07-22	43.48	43.48	42.50	42.58	-2.45%	2,423,900
2026-07-21	44.01	44.15	43.54	43.65	-1.22%	1,887,500
2026-07-20	44.78	44.94	43.33	44.19	+4.10%	4,183,800
2026-07-17	42.92	43.54	42.13	42.45	-2.97%	3,965,200
2026-07-16	44.10	44.22	43.51	43.75	+2.05%	3,033,900
2026-07-15	42.70	43.55	42.60	42.87	+1.08%	2,056,700
2026-07-14	42.40	42.85	42.30	42.41	+0.12%	2,133,700
2026-07-13	42.78	42.99	42.17	42.36	-1.03%	1,563,400
2026-07-10	42.08	42.90	41.63	42.80	+3.31%	3,105,400
2026-07-09	41.05	41.49	41.05	41.43	+0.12%	2,059,500
2026-07-08	41.62	42.17	41.32	41.38	+1.40%	2,538,600
2026-07-07	41.39	41.61	40.46	40.81	-0.41%	3,249,000
2026-07-06	40.99	41.59	40.48	40.98	-0.05%	2,598,100
2026-07-02	40.36	41.15	40.27	41.00	-0.19%	3,613,200
2026-07-01	39.82	41.57	39.79	41.08	+3.11%	2,712,200
2026-06-30	39.96	40.00	39.32	39.84	-0.30%	3,433,900
2026-06-29	41.18	41.24	39.90	39.96	-2.27%	5,018,500
2026-06-26	39.33	41.07	39.03	40.89	+0.99%	6,730,500
2026-06-25	40.16	40.62	38.04	40.49	-12.55%	14,376,300
2026-06-24	45.34	46.56	45.30	46.30	+1.76%	2,924,400
2026-06-23	45.49	45.59	44.63	45.50	-1.98%	3,453,800
2026-06-22	44.94	46.80	44.94	46.42	+2.93%	4,277,600
2026-06-18	45.95	46.27	45.00	45.10	-3.49%	5,591,100
2026-06-17	46.67	47.55	46.54	46.73	+1.08%	2,502,000
2026-06-16	46.84	47.12	45.88	46.23	-2.47%	3,429,200
2026-06-15	47.02	47.68	47.01	47.40	+2.00%	2,177,000
2026-06-12	47.44	47.56	46.40	46.47	-1.94%	2,089,400
2026-06-11	46.94	47.56	46.61	47.39	-1.21%	2,812,700
2026-06-10	48.13	48.83	47.65	47.97	+1.98%	2,680,000
2026-06-09	47.46	47.69	46.92	47.04	-0.36%	2,583,500
2026-06-08	47.70	47.91	47.04	47.21	-1.01%	2,384,600
2026-06-05	48.00	48.08	47.21	47.69	-0.77%	3,656,600
2026-06-04	48.31	49.23	47.96	48.06	+0.25%	2,035,600
2026-06-03	47.71	48.02	47.37	47.94	-1.09%	2,451,100
2026-06-02	49.15	49.34	48.43	48.47	+0.37%	2,409,700
2026-06-01	48.00	48.49	47.91	48.29	+1.81%	3,080,200
2026-05-29	47.02	48.23	46.72	47.43	+0.74%	3,089,800
2026-05-28	46.58	47.54	46.30	47.08	-1.53%	2,890,400
2026-05-27	47.12	48.04	46.99	47.81	+0.97%	2,580,200
2026-05-26	46.65	47.78	46.62	47.35	+2.11%	4,163,300
2026-05-22	46.50	47.49	45.92	46.37	-3.52%	5,390,900
2026-05-21	47.87	48.14	47.39	48.06	-1.03%	3,907,600
2026-05-20	48.50	48.57	47.47	48.56	-0.80%	4,227,700
2026-05-19	49.58	50.18	48.94	48.95	-0.75%	3,058,200
2026-05-18	48.99	49.66	48.64	49.32	-0.58%	3,059,900
2026-05-15	49.63	50.22	49.54	49.61	-1.33%	2,419,700
2026-05-14	50.88	51.19	50.18	50.28	-3.83%	2,413,400
2026-05-13	51.91	53.37	51.60	52.28	+0.52%	2,901,800
2026-05-12	51.90	52.20	51.11	52.01	-0.36%	3,070,900
2026-05-11	51.27	52.71	51.21	52.20	-0.91%	3,470,200
2026-05-08	53.31	53.75	52.64	52.68	-1.29%	2,208,200
2026-05-07	54.36	54.49	53.05	53.37	-1.98%	2,247,000
2026-05-06	52.80	54.50	52.40	54.45	+3.91%	2,830,400
2026-05-05	52.44	52.84	52.29	52.40	-0.78%	1,840,300
2026-05-04	53.35	53.43	52.71	52.81	-2.60%	2,592,500
2026-05-01	54.46	54.46	53.98	54.22	+0.02%	1,416,400
2026-04-30	53.87	54.42	53.33	54.21	+2.71%	2,256,500
2026-04-29	52.79	53.08	52.19	52.78	+0.84%	2,203,200
2026-04-28	52.76	53.23	52.33	52.34	-1.62%	2,147,400
2026-04-27	52.55	53.27	52.11	53.20	+0.17%	3,980,700
2026-04-24	53.14	53.14	52.69	53.11	+0.30%	1,893,900
2026-04-23	53.14	53.16	52.31	52.95	-1.85%	2,836,700
2026-04-22	54.18	54.34	53.55	53.95	-1.28%	3,371,800
2026-04-21	54.97	55.14	54.43	54.65	-0.65%	3,843,200
2026-04-20	54.10	55.04	53.95	55.01	-0.33%	2,671,600
2026-04-17	55.58	55.70	55.06	55.19	+0.91%	2,568,500
2026-04-16	55.03	55.25	54.40	54.69	+1.05%	4,522,200
2026-04-15	52.94	54.38	52.94	54.12	+2.95%	4,688,600
2026-04-14	51.21	52.67	51.20	52.57	+1.55%	2,838,100
2026-04-13	50.81	51.82	50.73	51.77	+0.88%	1,505,900
2026-04-10	51.51	51.80	51.17	51.32	-0.04%	1,515,200
2026-04-09	51.38	51.50	50.56	51.34	-1.02%	1,742,300
2026-04-08	52.00	52.91	51.73	51.87	+3.29%	3,016,500
2026-04-07	50.09	50.25	49.62	50.22	+0.26%	1,450,700
2026-04-06	50.01	50.74	49.94	50.09	-0.77%	1,320,600
2026-04-02	49.49	50.81	49.48	50.48	+1.39%	1,372,300
2026-04-01	50.25	50.46	49.23	49.79	+0.00%	2,179,400
2026-03-31	48.76	49.82	48.52	49.79	+1.26%	3,146,600
2026-03-30	48.69	49.51	48.69	49.17	+1.40%	3,205,700
2026-03-27	49.94	50.25	48.48	48.49	-3.44%	4,408,700
2026-03-26	50.08	50.85	49.94	50.22	-2.18%	2,175,700
2026-03-25	51.64	51.64	50.92	51.34	+0.31%	2,147,300
2026-03-24	50.78	51.35	50.50	51.18	-0.27%	2,629,200
2026-03-23	50.78	51.97	50.70	51.32	+0.51%	2,926,700
2026-03-20	51.61	51.71	51.04	51.06	-1.30%	2,118,400
2026-03-19	50.99	51.92	50.70	51.73	-0.44%	2,128,400
2026-03-18	52.05	52.63	51.89	51.96	-0.86%	1,423,100
2026-03-17	52.90	52.91	52.22	52.41	+0.31%	1,149,900
2026-03-16	52.36	52.88	52.20	52.25	+1.02%	2,154,900
2026-03-13	51.82	52.26	51.58	51.72	-0.40%	2,570,000
2026-03-12	52.16	52.34	51.90	51.93	-0.33%	2,318,600
2026-03-11	53.21	53.21	51.91	52.10	-2.03%	2,264,000
2026-03-10	53.88	54.01	52.76	53.18	-1.04%	2,790,631
2026-03-09	52.76	53.76	51.85	53.74	-0.48%	4,281,284
2026-03-06	52.92	54.24	52.68	54.00	+3.93%	5,940,900
2026-03-05	50.47	52.02	50.12	51.96	+2.16%	4,951,700
2026-03-04	51.55	51.56	50.18	50.86	-1.62%	2,679,900
2026-03-03	50.45	52.09	49.48	51.70	+0.43%	5,380,900
2026-03-02	51.00	51.74	50.70	51.48	-2.17%	3,925,600
2026-02-27	52.13	53.00	52.11	52.62	+0.67%	2,981,800
2026-02-26	52.18	52.82	51.56	52.27	-2.59%	6,589,100
2026-02-25	53.67	53.86	52.59	53.66	-0.20%	3,829,100
2026-02-24	52.81	54.06	52.33	53.77	+1.59%	3,640,300
2026-02-23	54.24	54.27	52.70	52.93	-3.01%	3,440,300
2026-02-20	53.53	54.65	53.15	54.57	-1.39%	3,532,300
2026-02-19	56.24	56.44	55.19	55.34	-2.28%	1,770,200
2026-02-18	56.30	56.64	55.98	56.63	+0.91%	4,120,400
2026-02-17	54.01	56.45	53.69	56.12	+3.10%	3,565,800
2026-02-13	53.52	54.48	53.30	54.43	-0.06%	4,330,005
2026-02-12	56.00	56.05	54.33	54.46	-6.01%	6,621,878
2026-02-11	57.37	57.97	56.52	57.94	+0.77%	4,046,851
2026-02-10	57.49	57.94	57.23	57.50	-1.84%	5,005,437
2026-02-09	58.40	59.04	58.10	58.58	-1.38%	3,915,762
2026-02-06	57.60	59.51	57.60	59.40	+3.57%	2,959,257
2026-02-05	57.29	58.17	56.95	57.35	-0.07%	3,664,519
2026-02-04	58.53	58.64	57.06	57.39	-5.11%	10,221,770
2026-02-03	61.73	62.01	60.20	60.48	-2.47%	3,710,792
2026-02-02	60.98	62.03	60.91	62.01	+1.04%	2,373,835
2026-01-30	61.92	61.99	60.72	61.37	-1.05%	2,767,124
2026-01-29	61.95	62.53	61.34	62.02	-0.61%	4,825,567
2026-01-28	62.72	63.13	62.11	62.40	-0.06%	4,357,084
2026-01-27	64.11	64.24	62.40	62.44	-2.39%	4,354,233
2026-01-26	62.76	63.99	62.76	63.97	+1.73%	3,698,455
2026-01-23	62.13	63.17	62.13	62.88	+1.26%	3,445,325
2026-01-22	61.95	62.60	61.64	62.10	+0.00%	5,655,921
2026-01-21	62.47	62.96	61.83	62.10	+2.70%	3,703,641
2026-01-20	61.32	61.95	60.14	60.47	-2.10%	6,599,501
2026-01-16	60.48	62.91	60.20	61.77	+0.77%	8,407,782
2026-01-15	60.98	62.29	60.71	61.30	-2.36%	9,374,402
2026-01-14	63.03	65.00	61.33	62.78	-17.05%	34,048,281
2026-01-13	78.12	78.47	75.44	75.68	-4.15%	2,348,831
2026-01-12	77.41	78.99	77.34	78.96	+4.36%	1,903,664
2026-01-09	76.75	76.81	75.52	75.66	-1.51%	907,109
2026-01-08	76.65	77.65	76.65	76.82	+0.87%	1,240,875
2026-01-07	76.49	76.82	75.75	76.16	+0.08%	1,092,769
2026-01-06	77.06	77.61	76.06	76.10	+1.26%	1,967,480
2026-01-05	74.11	75.76	73.81	75.15	+0.89%	1,310,219
2026-01-02	74.10	74.80	73.92	74.49	+3.59%	1,404,405
2025-12-31	71.61	72.13	71.50	71.91	-0.57%	1,052,737
2025-12-30	73.00	73.48	72.32	72.32	-0.40%	843,202
2025-12-29	72.17	72.65	72.05	72.61	+0.15%	614,683
2025-12-26	72.31	72.53	72.15	72.50	+0.36%	376,389
2025-12-24	72.48	72.96	72.17	72.24	-0.33%	789,896
2025-12-23	73.39	73.46	72.30	72.48	-1.74%	1,196,862
2025-12-22	73.50	74.30	73.41	73.76	+2.13%	1,901,380
2025-12-19	71.77	72.88	71.29	72.22	+1.36%	1,567,308
2025-12-18	71.91	72.29	71.24	71.25	-0.84%	1,038,503
2025-12-17	72.00	73.20	71.69	71.85	+1.35%	3,235,705
2025-12-16	71.01	71.39	70.67	70.89	-0.70%	1,009,892
2025-12-15	71.00	72.07	70.72	71.39	+0.83%	1,504,013
2025-12-12	70.56	70.97	70.11	70.80	+0.96%	1,764,121
2025-12-11	70.08	70.47	69.86	70.13	-0.99%	1,780,306
2025-12-10	70.20	70.99	70.13	70.83	+1.01%	1,328,716
2025-12-09	69.46	70.20	69.18	70.12	-0.04%	3,204,487
2025-12-08	70.59	70.69	69.74	70.15	-2.23%	2,461,449
2025-12-05	70.99	72.08	70.62	71.75	+0.89%	1,236,815
2025-12-04	71.36	71.99	70.98	71.12	+0.57%	904,430
2025-12-03	68.85	70.77	68.83	70.72	+0.76%	1,934,363
2025-12-02	70.00	70.45	69.80	70.19	-0.13%	1,729,364
2025-12-01	69.85	70.55	69.50	70.28	+0.51%	1,923,630
2025-11-28	69.00	70.10	69.00	69.92	+0.29%	1,983,260
2025-11-26	69.38	70.17	69.36	69.72	-0.83%	2,119,012
2025-11-25	70.65	70.89	70.02	70.30	+0.16%	1,651,820
2025-11-24	70.00	70.64	69.51	70.19	+0.49%	3,355,681
2025-11-21	68.65	70.11	68.65	69.85	+0.06%	4,094,623
2025-11-20	71.25	71.73	69.77	69.81	-3.64%	3,306,634
2025-11-19	73.30	73.44	72.08	72.45	+0.01%	2,616,782
2025-11-18	70.96	73.50	70.76	72.44	+2.19%	2,788,299
2025-11-17	71.50	72.45	70.20	70.89	-1.58%	1,724,788
2025-11-14	72.99	73.64	71.99	72.03	-3.34%	2,041,052
2025-11-13	74.36	75.52	74.25	74.52	-0.09%	2,236,065
2025-11-12	73.84	74.61	73.03	74.59	+0.97%	1,427,765
2025-11-11	73.15	74.22	72.46	73.87	+0.35%	1,443,488
2025-11-10	72.85	74.07	72.52	73.61	+4.75%	2,592,493
2025-11-07	69.77	70.28	69.24	70.27	+0.41%	1,585,691
2025-11-06	71.29	71.31	69.71	69.98	-0.72%	1,395,835
2025-11-05	69.42	70.77	69.42	70.49	+0.66%	1,080,600
2025-11-04	70.71	70.77	69.65	70.03	-2.06%	1,241,768

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+9.74%). Worst month: Feb (-18.23%). Based on 2 years of daily data (2025–2026).

Jan-4.64%
Feb-18.23%
Mar+3.35%
Apr+1.13%
May-3.51%
Jun-12.68%
Jul+9.74%
Aug+8.02%
Sep-2.88%
Oct-1.79%
Nov-2.21%
Dec+2.32%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Trip.com Group Ltd ADR's (TCOM) latest close?

40.98 on 2026-11-02, from the Closelook data lake's daily price record.

What is TCOM's 52-week high and low?

78.99 high and 37.58 low over the trailing 52 weeks, as of 2026-11-02.

What is Trip.com Group Ltd ADR's strongest and weakest month historically?

Historically, TCOM's strongest calendar month has been Jul (average +9.74%) and its weakest Feb (average -18.23%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Trip.com Group Ltd ADR's Closelooknet score?

53 out of 100 (momentum 14 · quality 65 · valuation 82), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on TCOM?

Recovery attempt under the 200-day: Trades +1.5% vs the 50-day and -14.2% vs the 200-day average, 48.1% below the 52-week high and +9.1% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is TCOM above its 50-day and 200-day moving averages?

Trip.com Group Ltd ADR trades 1.5% above its 50-day and 14.2% below its 200-day moving average (4.4% above its 20-day). As of 2026-11-02.