Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trip.com Group (TCOM.US) Share Price

Price $47.48 on 21-05-2026 at 16:30:57
Change $-1.08 -2.22%
Buy $47.54
Sell $47.47
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 6.00 at $47.48
Day's Volume: 90,983
Last Close: $48.56
Open: $47.92
ISIN: US89677Q1076
Day's Range $47.45 - $47.98
52wk Range: $47.44 - $79.03
Market Capitalisation: $267.92b
VWAP: $47.67838
Shares in Issue: 689.45m

Trip.com Group (TCOM.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 6 $47.48 Automatic Execution
 12:21:15 - 21-May-26
Unknown* 1 $47.47 Automatic Execution
 12:20:59 - 21-May-26
Buy* 1 $47.47 Automatic Execution
 12:20:53 - 21-May-26
Buy* 100 $47.47 Automatic Execution
 12:20:53 - 21-May-26
Sell* 100 $47.47 Automatic Execution
 12:20:53 - 21-May-26
Sell* 32 $47.47 Automatic Execution
 12:20:53 - 21-May-26
Sell* 100 $47.47 Automatic Execution
 12:20:53 - 21-May-26
Sell* 59 $47.47 Automatic Execution
 12:20:22 - 21-May-26
Buy* 100 $47.47 Automatic Execution
 12:20:22 - 21-May-26
Buy* 100 $47.47 Automatic Execution
 12:20:22 - 21-May-26
See more Trip.com Group trades

Trip.com Group (TCOM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 48.36 48.57 47.48 48.56 172,025
19th May 2026 (Tue) 49.73 50.12 48.94 48.95 104,558
18th May 2026 (Mon) 49.005 49.655 48.70 49.32 182,859
15th May 2026 (Fri) 49.725 50.20 49.54 49.61 119,883
14th May 2026 (Thu) 50.91 51.19 50.18 50.28 190,982
13th May 2026 (Wed) 51.70 53.33 51.64 52.28 163,693
12th May 2026 (Tue) 51.90 52.02 51.13 52.01 132,938
11th May 2026 (Mon) 51.26 52.67 51.26 52.20 92,290
8th May 2026 (Fri) 53.33 53.75 52.67 52.68 116,770
7th May 2026 (Thu) 54.30 54.49 53.08 53.37 92,661
6th May 2026 (Wed) 52.73 54.49 52.44 54.45 131,824
5th May 2026 (Tue) 52.52 52.81 52.30 52.40 107,609
4th May 2026 (Mon) 53.38 53.38 52.71 52.81 106,487
1st May 2026 (Fri) 54.25 54.44 54.03 54.22 76,620
30th Apr 2026 (Thu) 53.85 54.41 53.38 54.21 107,205
29th Apr 2026 (Wed) 52.68 53.07 52.20 52.78 145,713
28th Apr 2026 (Tue) 52.89 53.21 52.335 52.34 105,089
27th Apr 2026 (Mon) 52.54 53.27 52.12 53.20 339,144
24th Apr 2026 (Fri) 52.96 53.12 52.70 53.11 67,876
23rd Apr 2026 (Thu) 52.985 53.11 52.35 52.95 106,242
22nd Apr 2026 (Wed) 54.12 54.255 53.57 53.95 227,275
21st Apr 2026 (Tue) 54.87 55.13 54.44 54.65 118,362
See more Trip.com Group price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered