Trip.com Group Limited (TCOM) Stock Price History
Historical prices from 2003 to 2026
- 1M
- +16.0%
- 3M
- -4.0%
- YTD
- -40.4%
- 1Y
- -36.6%
- 3Y
- +9.3%
- 5Y
- +7.4%
Loading 10-year price history...
TCOM Historical Performance
TCOM Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +0.5%
- 2004 annual price return
- +21.0%
- 2005 annual price return
- +26.7%
- 2006 annual price return
- +112.0%
- 2007 annual price return
- +75.2%
- 2008 annual price return
- -58.2%
- 2009 annual price return
- +204.1%
- 2010 annual price return
- +11.6%
- 2011 annual price return
- -43.8%
- 2012 annual price return
- -8.0%
- 2013 annual price return
- +114.2%
- 2014 annual price return
- -7.9%
- 2015 annual price return
- +104.9%
- 2016 annual price return
- -11.6%
- 2017 annual price return
- +8.9%
- 2018 annual price return
- -41.3%
- 2019 annual price return
- +21.6%
- 2020 annual price return
- -8.8%
- 2021 annual price return
- -26.5%
- 2022 annual price return
- +36.8%
- 2023 annual price return
- +0.9%
- 2024 annual price return
- +92.5%
- 2025 annual price return
- +11.0%
- 2026 annual price return
- -47.8%
TCOM Stock Price Trajectory (2003–2026)
As of November 8, 2026, Trip.com Group Limited (TCOM) trades at $44.37, representing a -36.6% return over the past year. The stock has delivered a +43.5% total return over five years (+7.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $78.99 on January 12, 2026. From this peak, TCOM has corrected -43.8%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers BKNG (-18.0% 1Y), EXPE (+18.0% 1Y), and ABNB (+57.6% 1Y), TCOM has underperformed the peer group average. Compare TCOM vs BKNG →
TCOM Historical Price Data · from 2003
Rows 1–50 of 5,765| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 44.00 | 44.83 | 44.00 | 44.37 | 3.77M | +1.28% |
| 2026-11-05 | 44.74 | 44.89 | 43.24 | 43.81 | 6.04M | +2.62% |
| 2026-11-04 | 42.00 | 43.19 | 41.85 | 42.69 | 3.05M | +3.17% |
| 2026-11-03 | 42.19 | 42.33 | 41.32 | 41.38 | 3.91M | +0.95% |
| 2026-11-02 | 40.12 | 41.24 | 40.00 | 40.99 | 2.84M | +3.54% |
| 2026-10-30 | 39.50 | 40.04 | 39.47 | 39.59 | 3.71M | +2.67% |
| 2026-10-29 | 38.39 | 38.78 | 38.25 | 38.56 | 1.73M | -0.03% |
| 2026-10-28 | 39.19 | 39.33 | 38.27 | 38.57 | 3.10M | -2.58% |
| 2026-10-27 | 39.64 | 39.65 | 39.33 | 39.59 | 1.28M | -0.80% |
| 2026-10-26 | 39.83 | 40.24 | 39.62 | 39.91 | 1.53M | +0.33% |
| 2026-10-23 | 40.50 | 40.69 | 39.77 | 39.78 | 3.55M | +0.53% |
| 2026-10-22 | 39.20 | 39.82 | 39.19 | 39.57 | 2.41M | +0.66% |
| 2026-10-21 | 39.50 | 39.88 | 38.89 | 39.31 | 2.61M | -2.46% |
| 2026-10-20 | 40.20 | 40.62 | 39.96 | 40.30 | 2.48M | +1.79% |
| 2026-10-19 | 39.90 | 39.96 | 39.46 | 39.59 | 1.94M | -1.05% |
| 2026-10-16 | 40.27 | 40.44 | 39.94 | 40.01 | 3.09M | +0.20% |
| 2026-10-15 | 39.59 | 40.16 | 39.27 | 39.93 | 3.49M | +2.70% |
| 2026-10-14 | 38.76 | 38.97 | 38.63 | 38.88 | 4.03M | +0.34% |
| 2026-10-13 | 38.98 | 39.19 | 38.69 | 38.75 | 1.99M | -0.03% |
| 2026-10-12 | 38.42 | 38.79 | 38.26 | 38.76 | 1.96M | -0.36% |
| 2026-10-09 | 38.78 | 39.20 | 38.69 | 38.90 | 2.97M | +2.48% |
| 2026-10-08 | 37.62 | 38.04 | 37.58 | 37.96 | 2.10M | -0.34% |
| 2026-10-07 | 38.39 | 38.48 | 37.99 | 38.09 | 2.04M | -0.44% |
| 2026-10-06 | 38.33 | 38.45 | 38.10 | 38.26 | 2.27M | -1.37% |
| 2026-10-05 | 38.41 | 38.84 | 38.17 | 38.79 | 3.15M | +1.84% |
| 2026-10-02 | 38.27 | 38.49 | 38.01 | 38.09 | 3.39M | -1.73% |
| 2026-10-01 | 39.19 | 39.53 | 38.70 | 38.76 | 2.83M | -0.87% |
| 2026-09-30 | 39.01 | 39.24 | 38.84 | 39.10 | 3.64M | +1.19% |
| 2026-09-29 | 39.13 | 39.16 | 38.43 | 38.64 | 4.63M | -3.16% |
| 2026-09-28 | 39.72 | 40.20 | 39.72 | 39.90 | 2.62M | +1.19% |
| 2026-09-25 | 39.55 | 39.73 | 39.27 | 39.43 | 2.50M | -1.52% |
| 2026-09-24 | 40.02 | 40.25 | 39.54 | 40.04 | 4.55M | -1.45% |
| 2026-09-23 | 41.00 | 41.08 | 40.11 | 40.63 | 5.37M | -0.54% |
| 2026-09-22 | 41.07 | 41.49 | 40.68 | 40.85 | 3.15M | +0.49% |
| 2026-09-21 | 41.00 | 41.13 | 40.40 | 40.65 | 3.71M | -0.07% |
| 2026-09-18 | 40.61 | 41.11 | 40.58 | 40.68 | 3.84M | +0.79% |
| 2026-09-17 | 40.79 | 40.83 | 40.06 | 40.36 | 4.14M | -0.17% |
| 2026-09-16 | 40.93 | 41.08 | 39.44 | 40.43 | 8.12M | +3.01% |
| 2026-09-15 | 40.04 | 40.14 | 39.08 | 39.25 | 6.00M | +0.44% |
| 2026-09-14 | 39.71 | 39.85 | 39.02 | 39.08 | 6.38M | +0.15% |
| 2026-09-11 | 39.01 | 39.27 | 38.91 | 39.02 | 4.57M | +0.83% |
| 2026-09-10 | 39.21 | 39.40 | 38.67 | 38.70 | 5.06M | -1.25% |
| 2026-09-09 | 40.33 | 40.36 | 39.00 | 39.19 | 5.32M | -3.23% |
| 2026-09-08 | 41.12 | 41.32 | 40.45 | 40.50 | 4.62M | -1.29% |
| 2026-09-04 | 41.40 | 41.68 | 40.93 | 41.03 | 3.18M | -0.89% |
| 2026-09-03 | 41.60 | 41.91 | 40.71 | 41.40 | 6.88M | -5.11% |
| 2026-09-02 | 43.86 | 44.37 | 43.59 | 43.63 | 2.47M | -0.48% |
| 2026-09-01 | 44.27 | 44.52 | 43.80 | 43.84 | 2.16M | -1.81% |
| 2026-08-31 | 45.66 | 45.98 | 44.64 | 44.65 | 1.97M | -1.54% |
| 2026-08-28 | 44.75 | 45.37 | 44.47 | 45.35 | 1.81M | +1.66% |
TCOM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TCOM — Frequently Asked Questions
Quick answers to the most common questions about buying TCOM stock.
How has TCOM stock performed recently?
TCOM declined -36.6% over the past year, below its 5-year annualized CAGR of +7.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TCOM's all-time high price?
Trip.com Group Limited reached $78.99 on 2026-01-12. The 52-week high is $78.99. Current 1-year return of -36.6% places the stock further from historical peaks.
Where can I download TCOM historical price data?
This page provides TCOM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2003-2026, downloadable in CSV format.