Trip.com Group Limited
TCOMNASDAQConsumer Cyclical● Active
$47.69
$-0.37(-0.77%)
Market Cap$30.0B
P/E Ratio—
52W High$78.99
52W Low$45.92
Trip.com Group Limited（TCOM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tcom · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$78.99
Jan 12, 2026
-39.6% from here
5-Year Low5Y
$14.29
Mar 14, 2022
+233.7% from low
IPO Priceadj.
$2.12
Dec 9, 2003
+2.1K% since IPO
1 Year Ago
$62.36
Jun 9, 2025
-23.5% in 1Y
5 Years Ago
$37.47
Jun 8, 2021
+27.3% in 5Y
10 Years Ago
$42.00
Jun 8, 2016
+13.5% in 10Y
Historical Price Data · TCOM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $48.00 | $48.08 | $47.21 | $47.69 | $47.69 | 3.7M | -0.65% |
| Jun 4, 2026 | $48.31 | $49.23 | $47.96 | $48.06 | $48.06 | 2.0M | -0.52% |
| Jun 3, 2026 | $47.71 | $48.02 | $47.37 | $47.94 | $47.94 | 2.5M | +0.48% |
| Jun 2, 2026 | $49.15 | $49.34 | $48.43 | $48.47 | $48.47 | 2.4M | -1.38% |
| Jun 1, 2026 | $48.00 | $48.49 | $47.91 | $48.29 | $48.29 | 3.1M | +0.60% |
| May 29, 2026 | $47.02 | $48.23 | $46.72 | $47.43 | $47.43 | 3.1M | +0.87% |
| May 28, 2026 | $46.58 | $47.54 | $46.30 | $47.08 | $47.08 | 2.9M | +1.07% |
| May 27, 2026 | $47.12 | $48.04 | $46.99 | $47.81 | $47.81 | 2.6M | +1.46% |
| May 26, 2026 | $46.65 | $47.78 | $46.62 | $47.35 | $47.35 | 4.2M | +1.50% |
| May 22, 2026 | $46.50 | $47.49 | $45.92 | $46.37 | $46.37 | 5.4M | -0.28% |
| May 21, 2026 | $47.87 | $48.14 | $47.39 | $48.06 | $48.06 | 3.9M | +0.40% |
| May 20, 2026 | $48.50 | $48.57 | $47.47 | $48.56 | $48.56 | 4.2M | +0.12% |
| May 19, 2026 | $49.58 | $50.18 | $48.94 | $48.95 | $48.95 | 3.1M | -1.27% |
| May 18, 2026 | $48.99 | $49.66 | $48.64 | $49.32 | $49.32 | 3.1M | +0.67% |
| May 15, 2026 | $49.63 | $50.22 | $49.54 | $49.61 | $49.61 | 2.4M | -0.04% |
| May 14, 2026 | $50.88 | $51.19 | $50.18 | $50.28 | $50.28 | 2.4M | -1.18% |
| May 13, 2026 | $51.91 | $53.37 | $51.60 | $52.28 | $52.28 | 2.9M | +0.71% |
| May 12, 2026 | $51.90 | $52.20 | $51.11 | $52.01 | $52.01 | 3.1M | +0.21% |
| May 11, 2026 | $51.27 | $52.71 | $51.21 | $52.20 | $52.20 | 3.5M | +1.81% |
| May 8, 2026 | $53.31 | $53.75 | $52.64 | $52.68 | $52.68 | 2.2M | -1.18% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TCOM
Jan 1 → Dec 31 · 6 years2026-35.6%$74.10 → $47.69
-35.6%
2025+8.3%$66.42 → $71.91
+8.3%
2024+92.5%$35.67 → $68.66
+92.5%
2023+2.9%$35.01 → $36.01
+2.9%
2022+40.2%$24.53 → $34.40
+40.2%
2021-34.7%$37.72 → $24.62
-34.7%
Best Year2024 · +92.5%
Worst Year2026 · -35.6%
Positive Years4 / 6
Avg Annual Return+12.2%
6Y Total Return+26.4%
6Y CAGR~+4.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in TCOM?
If you invested $1,000 in TCOM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,135
Total Return+13.5%
CAGR~+1.3% / yr
Profit+$135
Based on Jun 8, 2016 · $42.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Trip.com Group Limited（TCOM）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $47.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TCOM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TCOM 历史股价FMP 日线复权 OHLCV