Breaking News

Trip.com Group Ltd ADR (TCOM)

Symbol	Exchange	Currency
TCOM	NASDAQ	USD	Real-time
CLVG	Frankfurt	EUR	Delayed
CRIP34	BM&FBovespa	BRL	Delayed
TCOM	Vienna	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

21.53 -0.12 -0.55%

18/05 - Closed. Currency in USD ( Disclaimer )

After Hours

20.85

-0.68

-3.16%

18/05

Type: Equity

Market: United States

ISIN: US89677Q1076

CUSIP: 89677Q107

Volume: 4,000,920
Bid/Ask: 20.85 / 21.53
Day's Range: 20.94 - 22.08

TCOM Historical Data

Get free historical data for TCOM. You'll find the closing price, open, high, low, change and %change of the Trip.com Group Ltd ADR Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 18, 2022	21.53	21.40	22.08	20.94	4.18M	-0.55%
May 17, 2022	21.65	22.09	22.52	21.32	3.92M	3.19%
May 16, 2022	20.98	21.33	21.98	20.85	4.15M	0.48%
May 13, 2022	20.88	20.00	21.24	19.84	7.00M	7.13%
May 12, 2022	19.49	19.08	19.89	18.46	6.86M	-2.50%
May 11, 2022	19.99	20.30	20.98	19.53	5.09M	1.89%
May 10, 2022	19.62	20.42	20.42	19.41	5.13M	-0.46%
May 09, 2022	19.71	20.72	20.72	19.51	5.14M	-7.46%
May 06, 2022	21.30	21.97	22.01	20.90	4.11M	-5.00%
May 05, 2022	22.42	22.63	23.08	21.75	3.03M	-5.00%
May 04, 2022	23.60	22.90	23.72	22.46	3.13M	0.25%
May 03, 2022	23.54	24.00	24.67	23.49	3.12M	-0.59%
May 02, 2022	23.68	23.76	24.36	23.46	3.98M	0.13%
Apr 29, 2022	23.65	23.80	24.98	23.58	6.17M	6.10%
Apr 28, 2022	22.29	21.90	22.45	21.47	2.62M	2.86%
Apr 27, 2022	21.67	21.10	22.13	20.88	3.33M	4.64%
Apr 26, 2022	20.71	21.00	21.32	20.34	3.75M	-4.21%
Apr 25, 2022	21.62	20.76	21.67	20.17	6.03M	-0.92%
Apr 22, 2022	21.82	21.75	22.84	21.48	3.92M	1.25%
Apr 21, 2022	21.55	22.05	22.25	21.13	4.40M	-2.13%
Apr 20, 2022	22.02	22.76	22.76	21.94	3.00M	-3.25%
Apr 19, 2022	22.76	22.49	22.84	22.20	2.54M	0.35%

Highest: 24.98

Lowest: 18.46

Difference: 6.52

Average: 21.66

Change %: -5.07

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

TCOM Comments

Write your thoughts about Trip.com Group Ltd ADR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	2,042.63	-4.50	-0.22%
NSE All Share	52,721.34	-35.28	-0.07%
US 30	31,221.5	-268.6	-0.85%
US 500	3,887.8	-35.9	-0.91%
FTSE 100	7,292.35	-145.74	-1.96%
DAX	13,742.21	-265.55	-1.90%
South Africa Top 40	61,299.43	-1195.00	-1.91%

Brent Oil	109.75	+0.64	+0.59%
Crude Oil WTI	107.20	+0.16	+0.15%
Gold	1,809.92	-5.98	-0.33%
Silver	21.331	-0.213	-0.99%
Copper	4.2122	+0.0337	+0.81%
London Cocoa	1,769.00	-5.00	-0.28%
London Wheat	333.10	-25.40	-7.09%

USD/NGN	415.180	+0.430	+0.10%
EUR/USD	1.0483	+0.0017	+0.16%
GBP/USD	1.2375	+0.0037	+0.30%
EUR/NGN	437.040	+0.640	+0.15%
USD/CAD	1.2846	-0.0042	-0.32%
GBP/JPY	158.57	+0.37	+0.23%
AUD/USD	0.6981	+0.0028	+0.40%

Access Bank	10.00	+0.00	+0.00%
Zenith Bank	24.25	+0.30	+1.24%
UBA	7.90	+0.05	+0.63%
FBN Holdings	11.95	+0.05	+0.40%
Guaranty Trust Holding	23.90	0.00	0.00%
Sterling Bank	1.550	0.000	0.00%
Dangote Cement	299.90	-0.10	-0.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TCOM	21.53	-0.12	-0.55%

Market Movers

Name	Last	Chg. %	Vol.
FBN Holdings	11.95	+0.40%	153.15M
Guaranty Trust Holding	23.90	0.00%	65.93M
International Breweries	8.30	+1.24%	20.98M
MTN Nigeria	241.00	-5.68%	3.04M
Presco	180.00	-10.00%	1.74M
Okomu Oil Palm	197.10	-8.33%	1.31M
Seplat Petroleum	1,330.00	+0.01%	485.95K

Name	Last	Chg. %	Vol.
McNichols	1.77	+9.94%	141.99K
Nigerian Enrgy Setr Plc	607.00	+9.92%	0.06K
Transcorp Hotels	5.36	+9.84%	1.15M
Betaglas	62.50	+9.65%	0.44K
Morison Industries	2.39	+9.63%	0.76K
Transexpr	0.80	+9.59%	1.51K
Sunu Assurances	0.35	+9.38%	10.44K

Name	Last	Chg. %	Vol.
Notore Chemical Industries	56.25	-10.00%	0.03K
Nigerian Breweries	69.30	-10.00%	1.18M
Presco	180.00	-10.00%	1.74M
Academy Press	1.48	-9.93%	310.75K
John Holt PLC	0.64	-9.86%	109.62K
Global Spectrum Energy Services	3.41	-9.79%	95.88K
Learn Africa	2.260	-9.60%	130.95K