Trip.com Group
$38.76Change from previous close: −0.87%Absolute change: −$0.34
Price history
−48.28% over the period1 year: from $74.94 (October 1, 2025) to $38.76 (October 1, 2026), −48.28%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $38.76 |
| September 30, 2026 | $39.10 |
| September 29, 2026 | $38.64 |
| September 28, 2026 | $39.90 |
| September 25, 2026 | $39.43 |
| September 24, 2026 | $40.04 |
| September 23, 2026 | $40.63 |
| September 22, 2026 | $40.85 |
| September 21, 2026 | $40.65 |
| September 18, 2026 | $40.68 |
| September 17, 2026 | $40.36 |
| September 16, 2026 | $40.43 |
| September 15, 2026 | $39.25 |
| September 14, 2026 | $39.08 |
| September 11, 2026 | $39.02 |
| September 10, 2026 | $38.70 |
| September 9, 2026 | $39.19 |
| September 8, 2026 | $40.50 |
| September 4, 2026 | $41.03 |
| September 3, 2026 | $41.40 |
| September 2, 2026 | $43.63 |
| September 1, 2026 | $43.84 |
| August 31, 2026 | $44.65 |
| August 28, 2026 | $45.35 |
| August 27, 2026 | $44.61 |
| August 26, 2026 | $45.14 |
| August 25, 2026 | $45.98 |
| August 24, 2026 | $46.02 |
| August 21, 2026 | $46.11 |
| August 20, 2026 | $46.43 |
| August 19, 2026 | $46.51 |
| August 18, 2026 | $44.55 |
| August 17, 2026 | $44.85 |
| August 14, 2026 | $44.98 |
| August 13, 2026 | $45.02 |
| August 12, 2026 | $45.58 |
| August 11, 2026 | $46.20 |
| August 10, 2026 | $47.12 |
| August 7, 2026 | $46.14 |
| August 6, 2026 | $46.24 |
| August 5, 2026 | $45.96 |
| August 4, 2026 | $46.84 |
| August 3, 2026 | $47.30 |
| July 31, 2026 | $47.01 |
| July 30, 2026 | $46.48 |
| July 29, 2026 | $46.00 |
| July 28, 2026 | $45.31 |
| July 27, 2026 | $44.77 |
| July 24, 2026 | $43.64 |
| July 23, 2026 | $43.02 |
| July 22, 2026 | $42.58 |
| July 21, 2026 | $43.65 |
| July 20, 2026 | $44.19 |
| July 17, 2026 | $42.45 |
| July 16, 2026 | $43.75 |
| July 15, 2026 | $42.87 |
| July 14, 2026 | $42.41 |
| July 13, 2026 | $42.36 |
| July 10, 2026 | $42.80 |
| July 9, 2026 | $41.43 |
| July 8, 2026 | $41.38 |
| July 7, 2026 | $40.81 |
| July 6, 2026 | $40.98 |
| July 2, 2026 | $41.00 |
| July 1, 2026 | $41.08 |
| June 30, 2026 | $39.84 |
| June 29, 2026 | $39.96 |
| June 26, 2026 | $40.89 |
| June 25, 2026 | $40.49 |
| June 24, 2026 | $46.30 |
| June 23, 2026 | $45.50 |
| June 22, 2026 | $46.42 |
| June 18, 2026 | $45.10 |
| June 17, 2026 | $46.73 |
| June 16, 2026 | $46.23 |
| June 15, 2026 | $47.40 |
| June 12, 2026 | $46.47 |
| June 11, 2026 | $47.39 |
| June 10, 2026 | $47.97 |
| June 9, 2026 | $47.04 |
| June 8, 2026 | $47.21 |
| June 5, 2026 | $47.69 |
| June 4, 2026 | $48.06 |
| June 3, 2026 | $47.94 |
| June 2, 2026 | $48.47 |
| June 1, 2026 | $48.29 |
| May 29, 2026 | $47.43 |
| May 28, 2026 | $47.08 |
| May 27, 2026 | $47.81 |
| May 26, 2026 | $47.35 |
| May 22, 2026 | $46.37 |
| May 21, 2026 | $48.06 |
| May 20, 2026 | $48.56 |
| May 19, 2026 | $48.95 |
| May 18, 2026 | $49.32 |
| May 15, 2026 | $49.61 |
| May 14, 2026 | $50.28 |
| May 13, 2026 | $52.28 |
| May 12, 2026 | $52.01 |
| May 11, 2026 | $52.20 |
| May 8, 2026 | $52.68 |
| May 7, 2026 | $53.37 |
| May 6, 2026 | $54.45 |
| May 5, 2026 | $52.40 |
| May 4, 2026 | $52.81 |
| May 1, 2026 | $54.22 |
| April 30, 2026 | $54.21 |
| April 29, 2026 | $52.78 |
| April 28, 2026 | $52.34 |
| April 27, 2026 | $53.20 |
| April 24, 2026 | $53.11 |
| April 23, 2026 | $52.95 |
| April 22, 2026 | $53.95 |
| April 21, 2026 | $54.65 |
| April 20, 2026 | $55.01 |
| April 17, 2026 | $55.19 |
| April 16, 2026 | $54.69 |
| April 15, 2026 | $54.12 |
| April 14, 2026 | $52.57 |
| April 13, 2026 | $51.77 |
| April 10, 2026 | $51.32 |
| April 9, 2026 | $51.34 |
| April 8, 2026 | $51.87 |
| April 7, 2026 | $50.22 |
| April 6, 2026 | $50.09 |
| April 2, 2026 | $50.48 |
| April 1, 2026 | $49.79 |
| March 31, 2026 | $49.79 |
| March 30, 2026 | $49.17 |
| March 27, 2026 | $48.49 |
| March 26, 2026 | $50.22 |
| March 25, 2026 | $51.34 |
| March 24, 2026 | $51.18 |
| March 23, 2026 | $51.32 |
| March 20, 2026 | $51.06 |
| March 19, 2026 | $51.73 |
| March 18, 2026 | $51.96 |
| March 17, 2026 | $52.41 |
| March 16, 2026 | $52.25 |
| March 13, 2026 | $51.72 |
| March 12, 2026 | $51.93 |
| March 11, 2026 | $52.10 |
| March 10, 2026 | $53.18 |
| March 9, 2026 | $53.74 |
| March 6, 2026 | $54.00 |
| March 5, 2026 | $51.96 |
| March 4, 2026 | $50.86 |
| March 3, 2026 | $51.70 |
| March 2, 2026 | $51.48 |
| February 27, 2026 | $52.62 |
| February 26, 2026 | $52.27 |
| February 25, 2026 | $53.66 |
| February 24, 2026 | $53.77 |
| February 23, 2026 | $52.93 |
| February 20, 2026 | $54.57 |
| February 19, 2026 | $55.34 |
| February 18, 2026 | $56.63 |
| February 17, 2026 | $56.12 |
| February 13, 2026 | $54.43 |
| February 12, 2026 | $54.46 |
| February 11, 2026 | $57.94 |
| February 10, 2026 | $57.50 |
| February 9, 2026 | $58.58 |
| February 6, 2026 | $59.40 |
| February 5, 2026 | $57.35 |
| February 4, 2026 | $57.39 |
| February 3, 2026 | $60.48 |
| February 2, 2026 | $62.01 |
| January 30, 2026 | $61.37 |
| January 29, 2026 | $62.02 |
| January 28, 2026 | $62.40 |
| January 27, 2026 | $62.44 |
| January 26, 2026 | $63.97 |
| January 23, 2026 | $62.88 |
| January 22, 2026 | $62.10 |
| January 21, 2026 | $62.10 |
| January 20, 2026 | $60.47 |
| January 16, 2026 | $61.77 |
| January 15, 2026 | $61.30 |
| January 14, 2026 | $62.78 |
| January 13, 2026 | $75.68 |
| January 12, 2026 | $78.96 |
| January 9, 2026 | $75.66 |
| January 8, 2026 | $76.82 |
| January 7, 2026 | $76.16 |
| January 6, 2026 | $76.10 |
| January 5, 2026 | $75.15 |
| January 2, 2026 | $74.49 |
| December 31, 2025 | $71.91 |
| December 30, 2025 | $72.32 |
| December 29, 2025 | $72.61 |
| December 26, 2025 | $72.50 |
| December 24, 2025 | $72.24 |
| December 23, 2025 | $72.48 |
| December 22, 2025 | $73.76 |
| December 19, 2025 | $72.22 |
| December 18, 2025 | $71.25 |
| December 17, 2025 | $71.85 |
| December 16, 2025 | $70.89 |
| December 15, 2025 | $71.39 |
| December 12, 2025 | $70.80 |
| December 11, 2025 | $70.13 |
| December 10, 2025 | $70.83 |
| December 9, 2025 | $70.12 |
| December 8, 2025 | $70.15 |
| December 5, 2025 | $71.75 |
| December 4, 2025 | $71.12 |
| December 3, 2025 | $70.72 |
| December 2, 2025 | $70.19 |
| December 1, 2025 | $70.28 |
| November 28, 2025 | $69.92 |
| November 26, 2025 | $69.72 |
| November 25, 2025 | $70.30 |
| November 24, 2025 | $70.19 |
| November 21, 2025 | $69.85 |
| November 20, 2025 | $69.81 |
| November 19, 2025 | $72.45 |
| November 18, 2025 | $72.44 |
| November 17, 2025 | $70.89 |
| November 14, 2025 | $72.03 |
| November 13, 2025 | $74.52 |
| November 12, 2025 | $74.59 |
| November 11, 2025 | $73.87 |
| November 10, 2025 | $73.61 |
| November 7, 2025 | $70.27 |
| November 6, 2025 | $69.99 |
| November 5, 2025 | $70.49 |
| November 4, 2025 | $70.03 |
| November 3, 2025 | $71.50 |
| October 31, 2025 | $70.65 |
| October 30, 2025 | $70.55 |
| October 29, 2025 | $72.47 |
| October 28, 2025 | $72.36 |
| October 27, 2025 | $73.67 |
| October 24, 2025 | $72.79 |
| October 23, 2025 | $71.08 |
| October 22, 2025 | $70.77 |
| October 21, 2025 | $71.35 |
| October 20, 2025 | $71.38 |
| October 17, 2025 | $70.14 |
| October 16, 2025 | $70.19 |
| October 15, 2025 | $69.81 |
| October 14, 2025 | $70.16 |
| October 13, 2025 | $70.75 |
| October 10, 2025 | $70.08 |
| October 9, 2025 | $71.11 |
| October 8, 2025 | $71.55 |
| October 7, 2025 | $71.62 |
| October 6, 2025 | $71.39 |
| October 3, 2025 | $73.32 |
| October 2, 2025 | $75.18 |
| October 1, 2025 | $74.94 |
At a glance
The company
Trip.com Group Limited, through its subsidiaries, operates as a travel service provider for accommodation reservation, transportation ticketing, packaged tours, in-destination, corporate travel manage
Latest results
Quarter to June 30, 2026 · EPS ¥7.27 (estimate ¥5.74)
Dividend
Last ex-dividend on March 17, 2025
Where the price stands
52-wk low$38.04
$38.76
52-wk high$78.99
−50.93% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −11.59% | +0.83% |
| Year to date | −46.10% | +12.93% |
| 1 year | −48.28% | +15.12% |
Analysts · 29 analysts
Average target$58.49+50.91% vs. price
Buy 26 · Hold 3 · Sell 0 · Strong buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $24.41B
- P/E
- 7.6
- EPS
- $5.13
- Volume
- 2.16M
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Consumer sector
