Trip.com Group Limited (TCOM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TCOM Historical Performance
Short-Term Returns
TCOM Stock Price Trajectory (2011–2026)
As of May 6, 2026, Trip.com Group Limited (TCOM) trades at $52.40, representing a -13.4% return over the past year. The stock has delivered a +37.0% total return over five years (+6.4% 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 -33.7%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers BKNG (-19.3% 1Y), EXPE (+50.1% 1Y), and ABNB (+11.9% 1Y), TCOM has underperformed the peer group average. Compare TCOM vs BKNG →
TCOM Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 52.52 | 52.84 | 52.29 | 52.40 | 1.79M | -0.78% |
| 2026-05-04 | 53.35 | 53.43 | 52.70 | 52.81 | 2.56M | -2.60% |
| 2026-05-01 | 54.29 | 54.46 | 53.98 | 54.22 | 1.30M | +0.02% |
| 2026-04-30 | 53.87 | 54.42 | 53.33 | 54.21 | 2.20M | +2.71% |
| 2026-04-29 | 52.77 | 53.08 | 52.19 | 52.78 | 2.05M | +0.84% |
| 2026-04-28 | 52.76 | 53.23 | 52.33 | 52.34 | 2.09M | -1.62% |
| 2026-04-27 | 52.51 | 53.27 | 52.11 | 53.20 | 3.86M | +0.17% |
| 2026-04-24 | 52.92 | 53.13 | 52.71 | 53.11 | 1.87M | +0.30% |
| 2026-04-23 | 53.14 | 53.16 | 52.31 | 52.95 | 2.75M | -1.85% |
| 2026-04-22 | 54.26 | 54.34 | 53.55 | 53.95 | 3.34M | -1.28% |
| 2026-04-21 | 54.94 | 55.14 | 54.43 | 54.65 | 3.19M | -0.65% |
| 2026-04-20 | 54.10 | 55.03 | 53.95 | 55.01 | 2.65M | -0.33% |
| 2026-04-17 | 55.58 | 55.70 | 55.06 | 55.19 | 2.53M | +0.91% |
| 2026-04-16 | 55.03 | 55.25 | 54.40 | 54.69 | 4.18M | +1.05% |
| 2026-04-15 | 52.94 | 54.38 | 52.94 | 54.12 | 4.19M | +2.95% |
| 2026-04-14 | 51.20 | 52.66 | 51.20 | 52.57 | 2.52M | +1.55% |
| 2026-04-13 | 50.98 | 51.81 | 50.73 | 51.77 | 1.49M | +0.88% |
| 2026-04-10 | 51.51 | 51.80 | 51.16 | 51.32 | 1.51M | -0.04% |
| 2026-04-09 | 51.38 | 51.49 | 50.55 | 51.34 | 1.69M | -1.02% |
| 2026-04-08 | 52.55 | 52.91 | 51.73 | 51.87 | 2.86M | +3.29% |
| 2026-04-07 | 50.09 | 50.25 | 49.62 | 50.22 | 1.40M | +0.26% |
| 2026-04-06 | 50.01 | 50.74 | 49.94 | 50.09 | 1.29M | -0.77% |
| 2026-04-02 | 49.67 | 50.80 | 49.48 | 50.48 | 1.35M | +1.39% |
| 2026-04-01 | 50.25 | 50.45 | 49.23 | 49.79 | 2.16M | 0.00% |
| 2026-03-31 | 48.76 | 49.82 | 48.52 | 49.79 | 3.14M | +1.26% |
| 2026-03-30 | 48.69 | 49.51 | 48.69 | 49.17 | 3.16M | +1.40% |
| 2026-03-27 | 49.94 | 50.25 | 48.48 | 48.49 | 4.17M | -3.44% |
| 2026-03-26 | 50.08 | 50.85 | 49.94 | 50.22 | 2.16M | -2.18% |
| 2026-03-25 | 51.64 | 51.64 | 50.93 | 51.34 | 2.14M | +0.31% |
| 2026-03-24 | 50.50 | 51.35 | 50.50 | 51.18 | 2.55M | -0.27% |
Full TCOM Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See TCOM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TCOM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TCOM vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonTCOM — Frequently Asked Questions
Quick answers to the most common questions about buying TCOM stock.
How has TCOM stock performed recently?
TCOM declined -13.4% over the past year, below its 5-year annualized CAGR of +6.4%. 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 -13.4% 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 2011-2026, downloadable in CSV format.