BMV · TCOMN · stock
Trip.com Group Limited (TCOMN) stock price history
Every BMV trading session of Trip.com Group Limited from Oct 31, 2013 to Sep 25, 2026: 3,240 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TCOMN adjusted close, 2013 to 2026
- MX$1,445
- All time high, 2025
- MX$1,416
- 52 week high, MX$664.50 low
- 3,240
- Daily sessions since 2013
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
TCOMN key facts
- Trip.com Group Limited (TCOMN) closed at MX$697.00 on Sep 25, 2026 on BMV.
- TCOMN's all time high close is MX$1,445, set on Sep 19, 2025; its all time low close is MX$254.84 on Jan 27, 2014.
- TCOMN's 52 week range is MX$664.50 to MX$1,416.
- TCOMN returned -50.3% over the year to Sep 25, 2026 and +23.2% over five years.
- Over ten years TCOMN returned -13%, -1.4% a year compounded.
- TCOMN's deepest drawdown was -66.8% from May 29, 2017 to Mar 15, 2022.
- DataCedar holds 3,240 daily sessions of TCOMN history from Oct 31, 2013 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
TCOMN price chart, 2013 to 2026
TCOMN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -0.7% |
| 6 months | -24.4% |
| Year to date | -46.3% |
| 1 year | -50.3% |
| 3 years | +4.1% |
| 5 years | +23.2% |
| 10 years | -12.7% |
| Since Oct 31, 2013 | +96.9% |
| Compound annual growth, 12.9 years | +5.4% |
TCOMN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,445 on Sep 19, 2025
- All time low close
- MX$254.84 on Jan 27, 2014
- 52 week high
- MX$1,416 on Jan 12, 2026
- 52 week low
- MX$664.50 on Sep 10, 2026
- Deepest drawdown
- -66.8% from May 29, 2017 to Mar 15, 2022, recovered Feb 21, 2025
- Best single session
- +44.2% on Feb 21, 2025
- Worst single session
- -28.1% on Aug 2, 2018
- Volatility, 1 year annualised
- 35.9%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2015, +159%
- Worst calendar year
- 2018, -37%
TCOMN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Oct 31, 2013; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,297 | MX$1,416 | MX$664.50 | MX$697.00 | -46.3% | 16.5K | 184 |
| 2025 | MX$944.78 | MX$1,445 | MX$944.78 | MX$1,297 | +37.3% | 16K | 251 |
| 2024 | MX$669.84 | MX$948.08 | MX$669.84 | MX$944.78 | +41.0% | 6.5K | 251 |
| 2023 | MX$686.49 | MX$749.82 | MX$574.86 | MX$669.84 | -2.4% | 3.7K | 251 |
| 2022 | MX$495.88 | MX$686.49 | MX$359.91 | MX$686.49 | +38.4% | 8.4K | 252 |
| 2021 | MX$678.23 | MX$853.80 | MX$470.89 | MX$495.88 | -26.9% | 78.8K | 253 |
| 2020 | MX$646.75 | MX$694.84 | MX$488.94 | MX$678.23 | +4.9% | 448.8K | 252 |
| 2019 | MX$545.69 | MX$866.49 | MX$545.69 | MX$646.75 | +18.5% | 566.3K | 251 |
| 2018 | MX$870.23 | MX$1,075 | MX$528.44 | MX$545.69 | -37.3% | 387K | 251 |
| 2017 | MX$852.54 | MX$1,083 | MX$849.80 | MX$870.23 | +2.1% | 582.2K | 251 |
| 2016 | MX$867.70 | MX$918.71 | MX$691.65 | MX$852.54 | -1.7% | 71.7K | 252 |
| 2015 | MX$335.00 | MX$885.13 | MX$335.00 | MX$867.70 | +159.0% | 61.2K | 251 |
| 2014 | MX$327.42 | MX$462.14 | MX$254.84 | MX$335.00 | +0.9% | 83.2K | 251 |
| 2013 | MX$355.42 | MX$364.91 | MX$294.93 | MX$331.92 | n/a | 5K | 39 |
TCOMN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$697.00 | -8.4% |
| August 2026 | MX$761.10 | -1.2% |
| July 2026 | MX$770.50 | +9.8% |
| June 2026 | MX$702.00 | -18.1% |
| May 2026 | MX$857.00 | -4.1% |
| April 2026 | MX$894.00 | +0.8% |
| March 2026 | MX$887.00 | -1.6% |
| February 2026 | MX$901.70 | -15.3% |
| January 2026 | MX$1,065 | -17.9% |
| December 2025 | MX$1,297 | -0.2% |
| November 2025 | MX$1,299 | -4.4% |
| October 2025 | MX$1,359 | -2.6% |
About the TCOMN data
Daily bars. 3,240 sessions from Oct 31, 2013 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 25, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TCOMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
TCOMN share price history
