Other US listings · TRPCF · stock
Trip.com Group Ltd (TRPCF) stock price history
Every Other US listings trading session of Trip.com Group Ltd from Oct 26, 2021 to Jul 17, 2026: 1,185 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRPCF adjusted close, 2021 to 2026
- $78.15
- All time high, 2025
- $78.15
- 52 week high, $38.71 low
- 1,185
- Daily sessions since 2021
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TRPCF key facts
- Trip.com Group Ltd (TRPCF) closed at $40.81 on Jul 17, 2026 on Other US listings.
- TRPCF's all time high close is $78.15, set on Sep 19, 2025; its all time low close is $24.65 on Mar 24, 2022.
- TRPCF's 52 week range is $38.71 to $78.15.
- TRPCF returned -34.7% over the year to Jul 17, 2026.
- Since Oct 26, 2021 TRPCF returned +42%, +7.7% a year compounded.
- TRPCF's deepest drawdown was -50.5% from Oct 6, 2025 to Jun 30, 2026.
- DataCedar holds 1,185 daily sessions of TRPCF history from Oct 26, 2021, adjusted for splits and dividends, served by the API under a key.
TRPCF price chart, 2021 to 2026
TRPCF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | -21.7% |
| 6 months | -33.0% |
| Year to date | -42.3% |
| 1 year | -34.7% |
| 3 years | +9.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 26, 2021 | +41.9% |
| Compound annual growth, 4.7 years | +7.7% |
TRPCF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $78.15 on Sep 19, 2025
- All time low close
- $24.65 on Mar 24, 2022
- 52 week high
- $78.15 on Sep 19, 2025
- 52 week low
- $38.71 on Jun 30, 2026
- Deepest drawdown
- -50.5% from Oct 6, 2025 to Jun 30, 2026, not yet recovered
- Best single session
- +52.3% on Feb 3, 2023
- Worst single session
- -17.4% on Apr 9, 2026
- Volatility, 1 year annualised
- 40.7%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2024, +58%
- Worst calendar year
- 2022, -13%
TRPCF 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. 2021 starts on Oct 26, 2021; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $70.76 | $76.96 | $38.71 | $40.81 | -42.3% | 32.9K | 135 |
| 2025 | $53.17 | $78.15 | $53.17 | $70.76 | +33.1% | 85.1K | 250 |
| 2024 | $33.59 | $55.15 | $33.59 | $53.17 | +58.3% | 187.3K | 252 |
| 2023 | $24.65 | $37.54 | $24.65 | $33.59 | +36.2% | 292.1K | 250 |
| 2022 | $28.34 | $28.34 | $24.65 | $24.65 | -13.0% | 102.2K | 251 |
| 2021 | $28.76 | $28.76 | $28.34 | $28.34 | n/a | 375K | 47 |
TRPCF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $40.81 | +5.4% |
| June 2026 | $38.71 | -22.8% |
| May 2026 | $50.15 | -3.8% |
| April 2026 | $52.11 | -15.6% |
| March 2026 | $61.71 | 0.0% |
| February 2026 | $61.71 | +3.5% |
| January 2026 | $59.63 | -15.7% |
| December 2025 | $70.76 | +1.2% |
| November 2025 | $69.93 | -1.5% |
| October 2025 | $70.98 | -9.2% |
| September 2025 | $78.15 | +8.2% |
| August 2025 | $72.22 | +15.6% |
About the TRPCF data
Daily bars. 1,185 sessions from Oct 26, 2021 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 26, 2021, 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/TRPCF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TRPCF share price history
