Trip.com Group Limited
TRPCFOTCConsumer Cyclical● Active
$59.50
+$9.35(+18.63%)
Market Cap$38.3B
P/E Ratio—
52W High$78.1509
52W Low$50.155
Trip.com Group Limited（TRPCF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
trpcf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$82.35
Jul 25, 2025
-27.7% from here
5-Year Low5Y
$24.76
Feb 2, 2023
+140.3% from low
IPO Priceadj.
$28.88
Oct 26, 2021
+106.0% since IPO
1 Year Ago
$63.00
Jun 9, 2025
-5.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TRPCF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| Jun 4, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| Jun 3, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| Jun 2, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| Jun 1, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| May 29, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| May 28, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| May 27, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| May 26, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| May 22, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| May 21, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| May 20, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| May 19, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| May 18, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| May 15, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| May 14, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| May 13, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0K | +0.00% |
| May 12, 2026 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 1K | +0.00% |
| May 11, 2026 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0K | +0.00% |
| May 8, 2026 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0K | +0.00% |
Showing 1–20 of 1,157 records
Annual Stock Price Performance · TRPCF
Jan 1 → Dec 31 · 6 years2026-29.1%$70.76 → $50.15
-29.1%
2025+8.3%$65.36 → $70.76
+8.3%
2024+58.3%$33.73 → $53.40
+58.3%
2023+36.2%$24.76 → $33.73
+36.2%
2022-13.0%$28.47 → $24.76
-13.0%
2021-1.4%$28.88 → $28.47
-1.4%
Best Year2024 · +58.3%
Worst Year2026 · -29.1%
Positive Years3 / 6
Avg Annual Return+9.9%
6Y Total Return+73.6%
6Y CAGR~+9.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in TRPCF?
If you invested $1,000 in TRPCF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,060
Total Return+106.0%
CAGR~+15.6% / yr
Profit+$1,060
Based on Oct 26, 2021 · $28.88Split & 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（TRPCF）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $59.50。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
TRPCF 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。
TRPCF 历史股价FMP 日线复权 OHLCV