Trip.com Group Limited (TCOM) Stock Price History
Historical prices from 2003 to 2026
- 1M
- -11.7%
- 3M
- -10.7%
- YTD
- -45.5%
- 1Y
- -47.0%
- 3Y
- +4.3%
- 5Y
- +6.7%
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
- -36.9%
TCOM Stock Price Trajectory (2003–2026)
As of September 24, 2026, Trip.com Group Limited (TCOM) trades at $40.63, representing a -47.0% return over the past year. The stock has delivered a +39.6% total return over five years (+6.7% 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 -48.6%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers BKNG (-29.3% 1Y), EXPE (+17.1% 1Y), and ABNB (+21.1% 1Y), TCOM has underperformed the peer group average. Compare TCOM vs BKNG →
TCOM Historical Price Data · from 2003
Rows 1–50 of 5,733| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 40.82 | 41.08 | 40.11 | 40.63 | 5.06M | -0.54% |
| 2026-09-22 | 41.00 | 41.49 | 40.68 | 40.85 | 3.00M | +0.49% |
| 2026-09-21 | 40.59 | 40.88 | 40.39 | 40.65 | 3.31M | -0.07% |
| 2026-09-18 | 40.72 | 41.11 | 40.58 | 40.68 | 3.83M | +0.79% |
| 2026-09-17 | 40.72 | 40.79 | 40.06 | 40.36 | 3.91M | -0.17% |
| 2026-09-16 | 40.52 | 41.08 | 39.44 | 40.43 | 7.85M | +3.01% |
| 2026-09-15 | 39.98 | 40.14 | 39.09 | 39.25 | 4.98M | +0.44% |
| 2026-09-14 | 39.75 | 39.85 | 39.02 | 39.08 | 4.09M | +0.15% |
| 2026-09-11 | 38.98 | 39.27 | 38.91 | 39.02 | 3.36M | +0.83% |
| 2026-09-10 | 39.21 | 39.39 | 38.66 | 38.70 | 4.11M | -1.25% |
| 2026-09-09 | 40.33 | 40.36 | 39.00 | 39.19 | 5.20M | -3.23% |
| 2026-09-08 | 41.24 | 41.30 | 40.45 | 40.50 | 4.46M | -1.29% |
| 2026-09-04 | 41.33 | 41.65 | 40.93 | 41.03 | 3.04M | -0.89% |
| 2026-09-03 | 41.60 | 41.91 | 40.71 | 41.40 | 6.73M | -5.11% |
| 2026-09-02 | 43.86 | 44.37 | 43.61 | 43.63 | 2.31M | -0.48% |
| 2026-09-01 | 44.27 | 44.53 | 43.82 | 43.84 | 2.03M | -1.81% |
| 2026-08-31 | 45.30 | 45.98 | 44.64 | 44.65 | 1.87M | -1.54% |
| 2026-08-28 | 44.72 | 45.37 | 44.48 | 45.35 | 1.79M | +1.66% |
| 2026-08-27 | 44.94 | 44.98 | 44.49 | 44.61 | 2.05M | -1.17% |
| 2026-08-26 | 45.85 | 45.94 | 45.04 | 45.14 | 2.37M | -1.83% |
| 2026-08-25 | 45.54 | 46.03 | 45.40 | 45.98 | 1.16M | -0.09% |
| 2026-08-24 | 46.20 | 46.30 | 45.80 | 46.02 | 1.85M | -0.20% |
| 2026-08-21 | 46.53 | 46.53 | 45.89 | 46.11 | 1.51M | -0.69% |
| 2026-08-20 | 46.18 | 46.57 | 45.64 | 46.43 | 2.12M | -0.17% |
| 2026-08-19 | 45.18 | 46.67 | 45.18 | 46.51 | 3.34M | +4.40% |
| 2026-08-18 | 44.55 | 44.75 | 44.26 | 44.55 | 1.94M | -0.67% |
| 2026-08-17 | 44.86 | 45.15 | 44.25 | 44.85 | 2.10M | -0.29% |
| 2026-08-14 | 44.89 | 45.06 | 44.61 | 44.98 | 1.20M | -0.09% |
| 2026-08-13 | 45.20 | 45.29 | 44.70 | 45.02 | 2.40M | -1.23% |
| 2026-08-12 | 45.90 | 46.05 | 45.44 | 45.58 | 2.94M | -1.34% |
| 2026-08-11 | 46.05 | 46.54 | 45.78 | 46.20 | 1.54M | -1.95% |
| 2026-08-10 | 46.50 | 47.16 | 46.24 | 47.12 | 1.46M | +2.12% |
| 2026-08-07 | 45.95 | 46.28 | 45.68 | 46.14 | 1.49M | -0.22% |
| 2026-08-06 | 46.00 | 46.35 | 45.81 | 46.24 | 1.54M | +0.61% |
| 2026-08-05 | 47.05 | 47.09 | 45.90 | 45.96 | 2.02M | -1.88% |
| 2026-08-04 | 46.52 | 47.22 | 46.21 | 46.84 | 4.03M | -0.97% |
| 2026-08-03 | 46.51 | 47.48 | 46.35 | 47.30 | 4.58M | +0.62% |
| 2026-07-31 | 46.45 | 47.07 | 46.39 | 47.01 | 2.50M | +1.14% |
| 2026-07-30 | 46.32 | 46.55 | 45.47 | 46.48 | 3.86M | +1.04% |
| 2026-07-29 | 46.36 | 47.27 | 45.91 | 46.00 | 5.90M | +1.52% |
| 2026-07-28 | 44.50 | 45.76 | 44.22 | 45.31 | 4.09M | +1.21% |
| 2026-07-27 | 45.40 | 45.61 | 44.11 | 44.77 | 6.32M | +2.59% |
| 2026-07-24 | 43.40 | 44.06 | 43.37 | 43.64 | 2.19M | +1.44% |
| 2026-07-23 | 43.51 | 43.78 | 42.76 | 43.02 | 2.69M | +1.03% |
| 2026-07-22 | 43.48 | 43.48 | 42.50 | 42.58 | 2.42M | -2.45% |
| 2026-07-21 | 44.01 | 44.15 | 43.54 | 43.65 | 1.89M | -1.22% |
| 2026-07-20 | 44.78 | 44.94 | 43.33 | 44.19 | 4.18M | +4.10% |
| 2026-07-17 | 42.92 | 43.54 | 42.13 | 42.45 | 3.97M | -2.97% |
| 2026-07-16 | 44.10 | 44.22 | 43.51 | 43.75 | 3.03M | +2.05% |
| 2026-07-15 | 42.70 | 43.55 | 42.60 | 42.87 | 2.06M | +1.08% |
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 -47.0% over the past year, below its 5-year annualized CAGR of +6.7%. 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 -47.0% 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.