Trip.com Group Limited (TCOM) Stock Price History
Historical prices from 2003 to 2026
- 1M
- -13.0%
- 3M
- -18.2%
- YTD
- -44.9%
- 1Y
- -33.2%
- 3Y
- +5.9%
- 5Y
- +4.2%
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
- -29.4%
TCOM Stock Price Trajectory (2003–2026)
As of July 8, 2026, Trip.com Group Limited (TCOM) trades at $41.08, representing a -33.2% return over the past year. The stock has delivered a +23.7% total return over five years (+4.2% 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 -48.0%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers BKNG (-21.8% 1Y), EXPE (+51.8% 1Y), and ABNB (+8.6% 1Y), TCOM has underperformed the peer group average. Compare TCOM vs BKNG →
TCOM Historical Price Data · from 2003
Rows 1–50 of 5,676| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 39.82 | 41.56 | 39.79 | 41.08 | 2.67M | +3.11% |
| 2026-06-30 | 39.85 | 40.00 | 39.32 | 39.84 | 3.37M | -0.30% |
| 2026-06-29 | 41.18 | 41.24 | 39.90 | 39.96 | 4.72M | -2.27% |
| 2026-06-26 | 39.44 | 41.07 | 39.03 | 40.89 | 0 | +0.99% |
| 2026-06-25 | 40.16 | 40.62 | 38.04 | 40.49 | 14.37M | -12.55% |
| 2026-06-24 | 45.30 | 46.56 | 45.30 | 46.30 | 2.74M | +1.76% |
| 2026-06-23 | 44.83 | 45.54 | 44.63 | 45.50 | 3.43M | -1.98% |
| 2026-06-22 | 44.94 | 46.80 | 44.94 | 46.42 | 4.19M | +2.93% |
| 2026-06-18 | 45.95 | 46.27 | 45.05 | 45.10 | 5.48M | -3.48% |
| 2026-06-17 | 46.66 | 47.55 | 46.54 | 46.73 | 2.06M | +1.07% |
| 2026-06-16 | 46.84 | 47.12 | 45.88 | 46.23 | 3.42M | -2.47% |
| 2026-06-15 | 47.02 | 47.68 | 47.01 | 47.40 | 2.14M | +2.00% |
| 2026-06-12 | 47.44 | 47.55 | 46.40 | 46.47 | 1.88M | -1.94% |
| 2026-06-11 | 46.94 | 47.56 | 46.61 | 47.39 | 2.81M | -1.21% |
| 2026-06-10 | 48.15 | 48.82 | 47.65 | 47.97 | 2.67M | +1.98% |
| 2026-06-09 | 47.46 | 47.69 | 46.92 | 47.04 | 2.57M | -0.36% |
| 2026-06-08 | 47.59 | 47.91 | 47.04 | 47.21 | 2.31M | -1.01% |
| 2026-06-05 | 47.80 | 48.09 | 47.21 | 47.69 | 3.29M | -0.79% |
| 2026-06-04 | 48.31 | 49.23 | 47.96 | 48.07 | 1.84M | +0.27% |
| 2026-06-03 | 47.71 | 48.02 | 47.37 | 47.94 | 2.45M | -1.09% |
| 2026-06-02 | 49.06 | 49.34 | 48.44 | 48.47 | 2.33M | +0.37% |
| 2026-06-01 | 47.98 | 48.49 | 47.91 | 48.29 | 3.02M | +1.81% |
| 2026-05-29 | 46.96 | 48.23 | 46.72 | 47.43 | 3.01M | +0.74% |
| 2026-05-28 | 46.58 | 47.54 | 46.34 | 47.08 | 2.89M | -1.53% |
| 2026-05-27 | 47.12 | 48.04 | 47.01 | 47.81 | 2.53M | +0.97% |
| 2026-05-26 | 46.65 | 47.77 | 46.63 | 47.35 | 4.12M | +2.11% |
| 2026-05-22 | 46.50 | 47.49 | 46.33 | 46.37 | 5.34M | -3.52% |
| 2026-05-21 | 47.87 | 48.14 | 47.39 | 48.06 | 3.87M | -1.03% |
| 2026-05-20 | 48.47 | 48.57 | 47.47 | 48.56 | 4.17M | -0.80% |
| 2026-05-19 | 49.45 | 50.19 | 48.94 | 48.95 | 2.05M | -0.75% |
| 2026-05-18 | 48.99 | 49.66 | 48.64 | 49.32 | 2.94M | -0.58% |
| 2026-05-15 | 49.63 | 50.22 | 49.54 | 49.61 | 2.37M | -1.33% |
| 2026-05-14 | 50.86 | 51.19 | 50.18 | 50.28 | 2.37M | -3.83% |
| 2026-05-13 | 51.74 | 53.35 | 51.60 | 52.28 | 2.83M | +0.52% |
| 2026-05-12 | 52.09 | 52.20 | 51.11 | 52.01 | 3.06M | -0.36% |
| 2026-05-11 | 51.26 | 52.70 | 51.24 | 52.20 | 3.45M | -0.91% |
| 2026-05-08 | 53.37 | 53.72 | 52.65 | 52.68 | 2.18M | -1.29% |
| 2026-05-07 | 54.34 | 54.49 | 53.05 | 53.37 | 2.20M | -1.98% |
| 2026-05-06 | 52.80 | 54.50 | 52.40 | 54.45 | 2.81M | +3.91% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -33.2% over the past year, below its 5-year annualized CAGR of +4.2%. 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 -33.2% 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.