Trip.com Group Ltd (TCOM) stock
TCOMNasdaqServices-Business Services, NECFiscal year ends December 31Also trades as TRPCF
$39.59+1.03 (+2.67%)
Close on Oct 30, 2026Market cap $25.72BP/E –Yield –
Price history
Trip.com share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.59
+2.67% on the day
52-week range
$37.58 – $78.99
-49.9% from the high
Change over 52 weeks
-43.9%
From $70.55 on Oct 30, 2025
Average volume
3.27M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $39.19 | $40.69 | $37.58 | $39.59 | +1.25% | 57,658,603 |
| Sep 2026 | $44.27 | $44.52 | $38.43 | $39.10 | -12.43% | 92,890,965 |
| Aug 2026 | $46.51 | $47.48 | $44.25 | $44.65 | -5.02% | 45,594,648 |
| Jul 2026 | $39.82 | $47.27 | $39.79 | $47.01 | +18.00% | 68,660,813 |
| Jun 2026 | $48.00 | $49.34 | $38.04 | $39.84 | -16.00% | 80,106,965 |
| May 2026 | $54.46 | $54.50 | $45.92 | $47.43 | -12.51% | 59,796,599 |
| Apr 2026 | $50.25 | $55.70 | $49.23 | $54.21 | +8.88% | 53,926,984 |
| Mar 2026 | $51.00 | $54.24 | $48.48 | $49.79 | -5.38% | 66,728,819 |
| Feb 2026 | $60.98 | $62.04 | $51.56 | $52.62 | -14.26% | 80,319,450 |
| Jan 2026 | $74.10 | $78.99 | $60.14 | $61.37 | -14.66% | 103,412,667 |
| Dec 2025 | $69.85 | $74.30 | $68.83 | $71.91 | +2.85% | 33,398,799 |
| Nov 2025 | $71.30 | $75.52 | $68.65 | $69.92 | -1.03% | 39,423,499 |
| Oct 2025 | $75.11 | $75.68 | $68.35 | $70.65 | -6.05% | 35,674,809 |
| Sep 2025 | $72.11 | $78.65 | $70.65 | $75.20 | +1.97% | 60,984,213 |
| Aug 2025 | $61.26 | $75.69 | $58.44 | $73.75 | +19.05% | 72,743,760 |
| Jul 2025 | $58.50 | $65.22 | $58.30 | $61.95 | +5.64% | 51,169,391 |
| Jun 2025 | $62.85 | $64.00 | $55.70 | $58.64 | -6.40% | 56,941,489 |
| May 2025 | $58.76 | $67.44 | $58.64 | $62.65 | +6.20% | 64,064,956 |
| Apr 2025 | $63.25 | $64.14 | $51.35 | $58.99 | -7.22% | 104,298,019 |
| Mar 2025 | $57.90 | $67.28 | $57.25 | $63.58 | +12.17% | 89,354,087 |
| Feb 2025 | $71.28 | $73.56 | $55.60 | $56.68 | -19.22% | 97,417,140 |
| Jan 2025 | $66.42 | $74.15 | $62.37 | $70.17 | +2.20% | 47,056,691 |
| Dec 2024 | $65.64 | $77.18 | $64.70 | $68.66 | +6.20% | 65,903,892 |
| Nov 2024 | $64.36 | $69.44 | $59.05 | $64.65 | +0.39% | 67,789,319 |
| Oct 2024 | $59.79 | $69.67 | $57.55 | $64.40 | +8.36% | 115,125,111 |
| Sep 2024 | $46.67 | $63.87 | $46.20 | $59.43 | +26.07% | 122,825,930 |
| Aug 2024 | $42.07 | $48.06 | $38.23 | $47.14 | +10.84% | 84,357,381 |
| Jul 2024 | $47.30 | $51.44 | $41.69 | $42.53 | -9.51% | 69,236,309 |
| Jun 2024 | $51.89 | $52.67 | $46.50 | $47.00 | -8.76% | 66,725,965 |
| May 2024 | $48.18 | $58.00 | $48.06 | $51.51 | +6.73% | 85,577,515 |
| Apr 2024 | $44.73 | $51.89 | $44.71 | $48.26 | +9.96% | 80,123,243 |
| Mar 2024 | $45.03 | $45.74 | $42.05 | $43.89 | -1.30% | 70,534,151 |
| Feb 2024 | $37.18 | $47.45 | $36.58 | $44.47 | +21.64% | 93,522,621 |
| Jan 2024 | $35.67 | $39.11 | $34.42 | $36.56 | +1.53% | 73,483,365 |
| Dec 2023 | $34.43 | $36.12 | $32.42 | $36.01 | +2.36% | 71,736,997 |
| Nov 2023 | $33.95 | $36.71 | $31.55 | $35.18 | +3.47% | 97,492,551 |
| Oct 2023 | $35.05 | $35.87 | $31.99 | $34.00 | -2.77% | 97,359,325 |
| Sep 2023 | $40.00 | $40.90 | $34.69 | $34.97 | -11.04% | 87,894,670 |
| Aug 2023 | $40.32 | $43.59 | $36.82 | $39.31 | -4.22% | 85,740,070 |
| Jul 2023 | $35.56 | $41.21 | $33.42 | $41.04 | +17.26% | 70,091,659 |
| Jun 2023 | $30.81 | $37.91 | $30.77 | $35.00 | +10.83% | 112,458,754 |
| May 2023 | $35.30 | $35.67 | $30.70 | $31.58 | -11.07% | 119,414,958 |
| Apr 2023 | $37.72 | $38.47 | $34.34 | $35.51 | -5.73% | 64,348,224 |
| Mar 2023 | $37.29 | $39.53 | $34.90 | $37.67 | +5.96% | 128,469,356 |
| Feb 2023 | $37.91 | $39.22 | $34.39 | $35.55 | -3.29% | 85,563,015 |
| Jan 2023 | $35.01 | $40.17 | $34.96 | $36.76 | +6.86% | 99,758,398 |
| Dec 2022 | $30.74 | $35.99 | $30.56 | $34.40 | +7.67% | 145,636,502 |
| Nov 2022 | $25.00 | $32.19 | $24.32 | $31.95 | +41.18% | 148,633,834 |
| Oct 2022 | $27.39 | $30.50 | $19.25 | $22.63 | -17.14% | 123,274,217 |
| Sep 2022 | $24.87 | $28.58 | $23.81 | $27.31 | +6.18% | 93,346,494 |
| Aug 2022 | $25.41 | $30.04 | $24.37 | $25.72 | -0.23% | 79,516,264 |
| Jul 2022 | $27.07 | $27.81 | $23.88 | $25.78 | -6.08% | 103,777,345 |
| Jun 2022 | $22.34 | $29.31 | $20.32 | $27.45 | +24.43% | 148,772,863 |
| May 2022 | $23.76 | $24.67 | $18.46 | $22.06 | -6.72% | 111,762,766 |
| Apr 2022 | $24.70 | $25.43 | $20.16 | $23.65 | +2.29% | 85,141,395 |
| Mar 2022 | $25.80 | $28.40 | $14.29 | $23.12 | -10.46% | 211,652,224 |
| Feb 2022 | $26.66 | $30.71 | $25.51 | $25.82 | -2.97% | 121,413,237 |
| Jan 2022 | $24.53 | $26.77 | $23.11 | $26.61 | +8.08% | 118,475,145 |
| Dec 2021 | $28.10 | $29.38 | $21.40 | $24.62 | -10.47% | 167,378,560 |
| Nov 2021 | $28.41 | $31.60 | $26.10 | $27.50 | -3.71% | 94,206,439 |
| Oct 2021 | $30.79 | $33.27 | $27.92 | $28.56 | -7.12% | 82,747,575 |
| Sep 2021 | $31.01 | $32.91 | $26.92 | $30.75 | +0.85% | 98,328,787 |
| Aug 2021 | $26.15 | $30.55 | $23.61 | $30.49 | +17.59% | 121,141,010 |
| Jul 2021 | $35.87 | $36.06 | $23.90 | $25.93 | -26.88% | 149,328,425 |
| Jun 2021 | $41.81 | $42.04 | $34.65 | $35.46 | -15.27% | 88,241,911 |
| May 2021 | $39.61 | $41.91 | $35.73 | $41.85 | +7.09% | 86,626,415 |
| Apr 2021 | $40.72 | $41.50 | $34.84 | $39.08 | -1.39% | 96,089,667 |
| Mar 2021 | $40.49 | $45.19 | $36.15 | $39.63 | +0.46% | 136,778,527 |
| Feb 2021 | $32.22 | $41.85 | $30.99 | $39.45 | +23.94% | 90,544,662 |
| Jan 2021 | $33.84 | $34.84 | $31.00 | $31.83 | -5.63% | 78,434,171 |
| Dec 2020 | $33.83 | $35.58 | $31.19 | $33.73 | +0.42% | 68,799,474 |
| Nov 2020 | $29.37 | $37.45 | $28.69 | $33.59 | +16.79% | 90,776,899 |
| Oct 2020 | $31.33 | $33.23 | $28.51 | $28.76 | -7.64% | 73,952,584 |
| Sep 2020 | $30.76 | $32.11 | $27.32 | $31.14 | +2.98% | 93,122,982 |
| Aug 2020 | $27.46 | $30.95 | $27.29 | $30.24 | +11.18% | 92,393,578 |
| Jul 2020 | $25.93 | $30.90 | $25.49 | $27.20 | +4.94% | 116,707,118 |
| Jun 2020 | $26.44 | $30.00 | $25.13 | $25.92 | -2.45% | 108,617,309 |
| May 2020 | $25.01 | $26.68 | $22.35 | $26.57 | +3.14% | 119,639,288 |
| Apr 2020 | $22.61 | $26.73 | $21.53 | $25.76 | +9.85% | 146,930,859 |
| Mar 2020 | $30.63 | $30.96 | $20.10 | $23.45 | -22.76% | 201,340,234 |
| Feb 2020 | $32.12 | $35.55 | $29.31 | $30.36 | -5.51% | 118,836,327 |
| Jan 2020 | $34.94 | $38.95 | $28.92 | $32.13 | -4.20% | 180,302,683 |
| Dec 2019 | $33.15 | $35.00 | $31.00 | $33.54 | +0.90% | 53,876,803 |
| Nov 2019 | $33.55 | $35.95 | $30.29 | $33.24 | +0.76% | 69,923,565 |
| Oct 2019 | $29.57 | $33.09 | $28.58 | $32.99 | +12.63% | 106,164,172 |
| Sep 2019 | $32.27 | $36.60 | $28.55 | $29.29 | -9.54% | 137,662,114 |
| Aug 2019 | $38.98 | $39.87 | $31.01 | $32.38 | -16.93% | 82,179,267 |
| Jul 2019 | $38.58 | $40.91 | $36.53 | $38.98 | +5.61% | 63,957,212 |
| Jun 2019 | $34.49 | $38.11 | $33.05 | $36.91 | +6.80% | 80,553,632 |
| May 2019 | $44.32 | $44.59 | $33.17 | $34.56 | -21.54% | 105,012,220 |
| Apr 2019 | $44.50 | $46.50 | $41.88 | $44.05 | +0.82% | 78,678,346 |
| Mar 2019 | $34.57 | $44.77 | $34.19 | $43.69 | +28.01% | 168,269,645 |
| Feb 2019 | $33.28 | $34.72 | $31.76 | $34.13 | +2.49% | 73,515,743 |
| Jan 2019 | $26.41 | $33.64 | $26.32 | $33.30 | +23.06% | 84,128,320 |
| Dec 2018 | $30.00 | $30.64 | $25.93 | $27.06 | -6.20% | 83,284,196 |
| Nov 2018 | $33.67 | $35.95 | $25.00 | $28.85 | -13.31% | 151,331,631 |
| Oct 2018 | $37.53 | $38.96 | $29.66 | $33.28 | -10.47% | 147,159,938 |
| Sep 2018 | $38.93 | $40.11 | $35.95 | $37.17 | -5.06% | 113,630,017 |
| Aug 2018 | $41.20 | $41.97 | $38.04 | $39.15 | -4.86% | 93,532,105 |
| Jul 2018 | $46.76 | $47.50 | $41.00 | $41.15 | -13.60% | 89,688,494 |
| Jun 2018 | $45.15 | $51.91 | $44.72 | $47.63 | +5.63% | 119,338,420 |
| May 2018 | $40.87 | $46.80 | $40.45 | $45.09 | +10.24% | 92,135,454 |
| Apr 2018 | $46.62 | $46.76 | $40.13 | $40.90 | -12.27% | 87,454,712 |
| Mar 2018 | $46.14 | $50.25 | $43.90 | $46.62 | +1.39% | 118,179,121 |
| Feb 2018 | $46.58 | $48.32 | $43.02 | $45.98 | -1.71% | 96,706,137 |
| Jan 2018 | $45.10 | $49.10 | $44.45 | $46.78 | +6.08% | 107,705,355 |
| Dec 2017 | $45.85 | $46.65 | $42.65 | $44.10 | -4.30% | 87,658,773 |
| Nov 2017 | $48.05 | $49.23 | $44.55 | $46.08 | -3.78% | 113,823,462 |
| Oct 2017 | $52.84 | $56.46 | $46.11 | $47.89 | -9.20% | 101,978,195 |
| Sep 2017 | $51.03 | $54.56 | $49.59 | $52.74 | +2.51% | 80,014,120 |
| Aug 2017 | $59.77 | $60.04 | $48.62 | $51.45 | -13.86% | 132,783,131 |
| Jul 2017 | $54.32 | $60.65 | $52.81 | $59.73 | +10.90% | 51,524,078 |
| Jun 2017 | $55.00 | $58.58 | $51.78 | $53.86 | -1.45% | 84,663,550 |
| May 2017 | $50.45 | $56.75 | $50.45 | $54.65 | +8.20% | 97,062,949 |
| Apr 2017 | $49.48 | $50.77 | $46.64 | $50.51 | +2.77% | 78,735,244 |
| Mar 2017 | $47.80 | $50.16 | $46.70 | $49.15 | +3.60% | 77,002,899 |
| Feb 2017 | $43.59 | $50.37 | $42.54 | $47.44 | +9.79% | 83,918,501 |
| Jan 2017 | $40.88 | $44.67 | $40.40 | $43.21 | +8.02% | 60,879,562 |
| Dec 2016 | $45.30 | $45.78 | $39.71 | $40.00 | -11.56% | 73,299,907 |
| Nov 2016 | $44.39 | $46.33 | $40.02 | $45.23 | +2.45% | 103,309,001 |
| Oct 2016 | $46.57 | $49.62 | $43.98 | $44.15 | -5.20% | 73,675,689 |
| Sep 2016 | $47.05 | $49.43 | $42.65 | $46.57 | -1.65% | 134,984,500 |
| Aug 2016 | $43.59 | $47.93 | $42.03 | $47.35 | +8.43% | 83,115,700 |
| Jul 2016 | $41.21 | $44.12 | $39.58 | $43.67 | +6.00% | 65,217,600 |
| Jun 2016 | $45.41 | $45.51 | $37.36 | $41.20 | -9.97% | 130,016,500 |
| May 2016 | $43.56 | $46.67 | $42.18 | $45.76 | +4.93% | 102,646,900 |
| Apr 2016 | $43.97 | $49.33 | $42.70 | $43.61 | -1.47% | 78,889,200 |
| Mar 2016 | $41.50 | $45.58 | $38.40 | $44.26 | +8.16% | 121,639,300 |
| Feb 2016 | $42.68 | $43.42 | $35.50 | $40.92 | -4.12% | 96,407,400 |
| Jan 2016 | $44.99 | $48.36 | $39.50 | $42.68 | -7.88% | 98,813,300 |
| Dec 2015 | $53.00 | $55.60 | $46.22 | $46.33 | -13.41% | 113,401,600 |
| Nov 2015 | $46.51 | $57.36 | $45.72 | $53.51 | +15.10% | 175,302,800 |
| Oct 2015 | $31.71 | $48.65 | $30.51 | $46.49 | +47.15% | 179,238,400 |
| Sep 2015 | $32.72 | $36.50 | $30.12 | $31.59 | -4.92% | 98,508,800 |
| Aug 2015 | $35.84 | $40.10 | $27.25 | $33.23 | -7.17% | 135,320,200 |
| Jul 2015 | $36.77 | $38.79 | $31.50 | $35.79 | -1.43% | 106,703,000 |
| Jun 2015 | $40.15 | $41.38 | $35.14 | $36.31 | -9.08% | 141,424,400 |
| May 2015 | $31.72 | $43.81 | $31.07 | $39.94 | +25.42% | 158,731,000 |
| Apr 2015 | $28.88 | $33.73 | $28.80 | $31.84 | +8.63% | 89,240,600 |
| Mar 2015 | $22.36 | $30.37 | $21.54 | $29.31 | +29.20% | 158,048,400 |
| Feb 2015 | $23.87 | $25.05 | $22.02 | $22.69 | -4.60% | 77,625,800 |
| Jan 2015 | $23.00 | $25.43 | $21.96 | $23.78 | +4.53% | 85,706,200 |
| Dec 2014 | $26.75 | $26.87 | $20.37 | $22.75 | -15.87% | 175,224,400 |
| Nov 2014 | $29.15 | $30.25 | $25.68 | $27.04 | -7.24% | 111,320,800 |
| Oct 2014 | $28.28 | $29.70 | $24.81 | $29.15 | +2.71% | 98,203,200 |
| Sep 2014 | $32.43 | $34.87 | $28.01 | $28.38 | -11.55% | 82,648,600 |
| Aug 2014 | $32.08 | $34.36 | $29.93 | $32.09 | +0.22% | 71,434,600 |
| Jul 2014 | $31.76 | $34.10 | $29.14 | $32.02 | -0.02% | 77,242,400 |
| Jun 2014 | $27.77 | $32.60 | $27.54 | $32.02 | +15.55% | 83,869,800 |
| May 2014 | $23.21 | $28.28 | $22.00 | $27.71 | +18.57% | 100,689,800 |
| Apr 2014 | $25.22 | $28.24 | $22.20 | $23.37 | -7.30% | 158,934,200 |
| Mar 2014 | $26.25 | $27.25 | $23.07 | $25.21 | -6.65% | 133,770,800 |
| Feb 2014 | $19.75 | $28.43 | $18.34 | $27.01 | +36.70% | 214,121,400 |
| Jan 2014 | $24.78 | $25.02 | $17.98 | $19.76 | -20.37% | 272,781,000 |
| Dec 2013 | $23.80 | $26.47 | $23.00 | $24.81 | +3.85% | 103,566,600 |
| Nov 2013 | $27.45 | $29.80 | $22.24 | $23.89 | -11.94% | 143,318,400 |
| Oct 2013 | $29.11 | $30.55 | $25.58 | $27.13 | -7.03% | 133,848,200 |
| Sep 2013 | $23.37 | $29.49 | $22.88 | $29.18 | +26.81% | 79,498,200 |
| Aug 2013 | $21.63 | $24.01 | $20.60 | $23.01 | +25.74% | 126,778,400 |
| Jul 2013 | $16.60 | $18.73 | $15.63 | $18.30 | +12.17% | 76,009,200 |
| Jun 2013 | $15.64 | $17.67 | $14.69 | $16.32 | +4.75% | 90,663,200 |
| May 2013 | $10.95 | $16.37 | $10.79 | $15.58 | +41.72% | 134,809,800 |
| Apr 2013 | $10.71 | $11.30 | $9.44 | $10.99 | +2.81% | 81,779,200 |
| Mar 2013 | $9.56 | $11.24 | $9.51 | $10.69 | +10.83% | 73,376,800 |
| Feb 2013 | $10.95 | $11.21 | $9.55 | $9.65 | -2.62% | 92,536,000 |
| Jan 2013 | $11.75 | $12.43 | $9.51 | $9.91 | -12.58% | 145,810,000 |
| Dec 2012 | $9.62 | $11.84 | $8.74 | $11.33 | +18.64% | 110,526,400 |
| Nov 2012 | $10.25 | $10.75 | $8.45 | $9.55 | -4.55% | 118,341,800 |
| Oct 2012 | $8.37 | $10.22 | $8.32 | $10.01 | +18.54% | 109,347,600 |
| Sep 2012 | $8.05 | $9.48 | $7.82 | $8.44 | +4.65% | 135,857,400 |
| Aug 2012 | $6.30 | $8.89 | $6.22 | $8.07 | +29.25% | 118,002,400 |
| Jul 2012 | $8.37 | $8.48 | $6.18 | $6.24 | -25.54% | 136,637,600 |
| Jun 2012 | $9.02 | $9.68 | $8.13 | $8.38 | -8.91% | 111,692,000 |
| May 2012 | $10.90 | $10.90 | $9.03 | $9.20 | -15.09% | 123,571,600 |
| Apr 2012 | $10.85 | $11.07 | $10.28 | $10.84 | +0.14% | 87,755,000 |
| Mar 2012 | $13.82 | $14.03 | $10.51 | $10.82 | -20.96% | 159,895,800 |
| Feb 2012 | $12.63 | $14.06 | $11.07 | $13.69 | +9.30% | 132,017,400 |
| Jan 2012 | $12.00 | $14.05 | $11.01 | $12.53 | +7.05% | 124,966,600 |
| Dec 2011 | $13.73 | $13.88 | $11.17 | $11.70 | -13.97% | 109,553,400 |
| Nov 2011 | $17.00 | $18.42 | $11.78 | $13.60 | -21.97% | 167,247,800 |
| Oct 2011 | $15.96 | $19.17 | $14.80 | $17.43 | +8.43% | 87,530,200 |
| Sep 2011 | $20.81 | $20.86 | $15.15 | $16.08 | -22.94% | 110,221,400 |
| Aug 2011 | $23.41 | $23.50 | $17.68 | $20.86 | -9.50% | 127,115,000 |
| Jul 2011 | $21.62 | $23.77 | $21.34 | $23.05 | +7.01% | 63,500,400 |
| Jun 2011 | $22.36 | $23.11 | $19.41 | $21.54 | -4.27% | 87,102,800 |
| May 2011 | $24.57 | $24.87 | $20.86 | $22.50 | -7.64% | 72,188,200 |
| Apr 2011 | $20.86 | $25.29 | $20.56 | $24.36 | +17.43% | 87,669,000 |
| Mar 2011 | $19.43 | $20.85 | $18.32 | $20.75 | +7.02% | 92,045,800 |
| Feb 2011 | $20.66 | $21.83 | $18.56 | $19.39 | -5.81% | 134,837,400 |
| Jan 2011 | $20.21 | $23.52 | $20.13 | $20.58 | +1.76% | 107,151,000 |
| Dec 2010 | $22.50 | $23.44 | $19.27 | $20.23 | -7.61% | 128,800,800 |
| Nov 2010 | $26.13 | $26.58 | $21.85 | $21.89 | -15.90% | 111,682,600 |
| Oct 2010 | $24.00 | $26.45 | $22.43 | $26.03 | +9.03% | 68,293,400 |
| Sep 2010 | $20.63 | $24.62 | $20.00 | $23.88 | +17.93% | 65,417,800 |
| Aug 2010 | $20.35 | $21.69 | $18.77 | $20.25 | +0.57% | 89,595,800 |
| Jul 2010 | $18.79 | $20.47 | $15.68 | $20.13 | +7.19% | 134,940,800 |
| Jun 2010 | $19.11 | $23.51 | $17.95 | $18.78 | -4.65% | 126,983,600 |
| May 2010 | $18.22 | $20.80 | $16.21 | $19.70 | +7.92% | 94,748,800 |
| Apr 2010 | $20.05 | $21.15 | $17.80 | $18.25 | -6.89% | 75,469,000 |
| Mar 2010 | $19.28 | $20.64 | $17.43 | $19.60 | +2.54% | 91,642,600 |
| Feb 2010 | $15.99 | $19.23 | $14.95 | $19.12 | +22.18% | 89,383,400 |
| Jan 2010 | $18.43 | $19.25 | $15.30 | $15.65 | -12.91% | 86,143,200 |
| Dec 2009 | $18.56 | $19.65 | $17.06 | $17.97 | -2.03% | 78,472,000 |
| Nov 2009 | $13.53 | $18.48 | $13.30 | $18.34 | +37.00% | 102,475,600 |
| Oct 2009 | $14.77 | $15.95 | $13.26 | $13.39 | -8.93% | 77,054,400 |
| Sep 2009 | $12.00 | $15.34 | $12.00 | $14.70 | +20.13% | 99,675,600 |
| Aug 2009 | $12.91 | $13.97 | $11.68 | $12.24 | -4.51% | 94,290,000 |
| Jul 2009 | $11.70 | $12.85 | $9.73 | $12.81 | +10.69% | 84,938,000 |
| Jun 2009 | $10.30 | $11.91 | $9.76 | $11.58 | +13.06% | 120,689,600 |
| May 2009 | $7.70 | $10.88 | $7.63 | $10.24 | +32.44% | 155,870,400 |
| Apr 2009 | $6.82 | $8.00 | $6.60 | $7.73 | +12.85% | 92,972,000 |
| Mar 2009 | $5.06 | $7.72 | $4.75 | $6.85 | +37.00% | 125,483,200 |
| Feb 2009 | $5.25 | $5.87 | $4.60 | $5.00 | -4.72% | 71,557,200 |
| Jan 2009 | $5.98 | $6.20 | $4.63 | $5.25 | -11.81% | 60,909,200 |
| Dec 2008 | $5.37 | $6.01 | $4.73 | $5.95 | +2.28% | 70,620,800 |
| Nov 2008 | $7.80 | $8.54 | $4.10 | $5.82 | -23.90% | 95,961,600 |
| Oct 2008 | $9.63 | $10.22 | $5.98 | $7.65 | -20.80% | 126,323,200 |
| Sep 2008 | $13.12 | $13.16 | $8.57 | $9.65 | -23.21% | 147,588,000 |
| Aug 2008 | $11.25 | $13.72 | $10.79 | $12.57 | +11.51% | 117,392,000 |
| Jul 2008 | $11.45 | $11.87 | $10.01 | $11.27 | -1.51% | 139,226,400 |
| Jun 2008 | $14.51 | $14.55 | $11.34 | $11.45 | -21.58% | 101,061,200 |
| May 2008 | $15.68 | $17.72 | $13.80 | $14.60 | -5.93% | 117,540,400 |
| Apr 2008 | $13.44 | $15.68 | $12.84 | $15.52 | +17.05% | 59,863,200 |
| Mar 2008 | $14.80 | $14.89 | $12.17 | $13.26 | -12.54% | 77,230,400 |
| Feb 2008 | $11.59 | $15.75 | $11.28 | $15.16 | +32.76% | 75,106,000 |
| Jan 2008 | $14.49 | $14.73 | $10.01 | $11.42 | -20.55% | 94,276,000 |
| Dec 2007 | $15.43 | $15.81 | $13.62 | $14.37 | -4.39% | 42,878,800 |
| Nov 2007 | $13.98 | $15.72 | $12.93 | $15.03 | +6.65% | 89,752,800 |
| Oct 2007 | $12.96 | $14.33 | $11.39 | $14.09 | +8.80% | 74,146,400 |
| Sep 2007 | $10.75 | $13.22 | $10.30 | $12.95 | +21.91% | 46,345,600 |
| Aug 2007 | $9.56 | $11.00 | $8.98 | $10.62 | +10.22% | 105,173,200 |
| Jul 2007 | $9.85 | $11.23 | $9.50 | $9.64 | -1.95% | 61,343,200 |
| Jun 2007 | $9.48 | $9.95 | $9.01 | $9.83 | +2.90% | 46,014,400 |
| May 2007 | $8.88 | $10.26 | $8.70 | $9.55 | +7.74% | 65,428,800 |
| Apr 2007 | $8.44 | $9.05 | $8.32 | $8.87 | +5.87% | 40,852,000 |
| Mar 2007 | $7.30 | $8.55 | $6.88 | $8.37 | +13.52% | 61,791,200 |
| Feb 2007 | $8.84 | $8.91 | $7.14 | $7.38 | -17.02% | 98,652,000 |
| Jan 2007 | $7.88 | $9.34 | $7.88 | $8.89 | +14.01% | 73,676,800 |
| Dec 2006 | $6.88 | $8.16 | $6.69 | $7.80 | +12.34% | 54,064,800 |
| Nov 2006 | $6.13 | $7.49 | $5.91 | $6.94 | +13.31% | 86,216,800 |
| Oct 2006 | $2.81 | $6.31 | $2.81 | $6.13 | +117.97% | 92,372,768 |
| Sep 2006 | $3.24 | $3.31 | $2.71 | $2.81 | -12.73% | 134,154,976 |
| Aug 2006 | $3.15 | $3.26 | $2.65 | $3.22 | +1.90% | 159,108,512 |
| Jul 2006 | $3.22 | $3.54 | $2.94 | $3.16 | -0.94% | 102,875,424 |
| Jun 2006 | $3.04 | $3.33 | $2.69 | $3.19 | +5.98% | 135,808,960 |
| May 2006 | $2.89 | $3.26 | $2.78 | $3.01 | +7.12% | 210,700,832 |
| Apr 2006 | $1.31 | $3.05 | $1.29 | $2.81 | +117.83% | 138,993,504 |
| Mar 2006 | $1.19 | $1.32 | $1.13 | $1.29 | +6.61% | 278,616,256 |
| Feb 2006 | $0.98 | $1.22 | $0.95 | $1.21 | +26.04% | 447,364,288 |
| Jan 2006 | $0.92 | $1.07 | $0.87 | $0.96 | -73.40% | 372,383,488 |
| Dec 2005 | $3.64 | $3.78 | $3.25 | $3.61 | -0.93% | 86,433,600 |
| Nov 2005 | $3.58 | $3.88 | $3.20 | $3.64 | +1.32% | 95,848,000 |
| Oct 2005 | $4.00 | $4.17 | $3.50 | $3.60 | -10.22% | 46,611,200 |
| Sep 2005 | $3.55 | $4.17 | $3.51 | $4.01 | +13.22% | 66,926,400 |
| Aug 2005 | $3.45 | $3.65 | $3.23 | $3.54 | +2.17% | 59,961,600 |
| Jul 2005 | $3.17 | $3.56 | $3.04 | $3.46 | +8.88% | 57,288,000 |
| Jun 2005 | $3.18 | $3.38 | $3.04 | $3.18 | +0.16% | 42,985,600 |
| May 2005 | $2.72 | $3.20 | $2.55 | $3.18 | +15.77% | 61,241,600 |
| Apr 2005 | $2.38 | $2.78 | $2.26 | $2.74 | +15.93% | 50,739,200 |
| Mar 2005 | $2.41 | $2.72 | $2.32 | $2.37 | -1.41% | 49,548,800 |
| Feb 2005 | $2.60 | $2.77 | $2.33 | $2.40 | -6.59% | 49,956,800 |
| Jan 2005 | $2.88 | $2.91 | $2.39 | $2.57 | -10.69% | 72,974,400 |
| Dec 2004 | $3.07 | $3.56 | $2.64 | $2.88 | -5.07% | 157,268,800 |
| Nov 2004 | $2.58 | $3.29 | $2.47 | $3.03 | +21.69% | 138,654,400 |
| Oct 2004 | $2.17 | $2.81 | $2.08 | $2.49 | +14.81% | 551,433,600 |
| Sep 2004 | $1.98 | $2.17 | $1.89 | $2.17 | +9.71% | 14,497,600 |
| Aug 2004 | $2.17 | $2.17 | $1.82 | $1.98 | -9.63% | 23,020,800 |
| Jul 2004 | $2.13 | $2.31 | $1.98 | $2.19 | +2.97% | 29,612,800 |
| Jun 2004 | $1.69 | $2.19 | $1.66 | $2.12 | +26.45% | 47,374,400 |
| May 2004 | $1.80 | $1.83 | $1.42 | $1.68 | -7.31% | 46,296,000 |
| Apr 2004 | $1.79 | $2.00 | $1.72 | $1.81 | +1.93% | 34,158,400 |
| Mar 2004 | $1.83 | $2.03 | $1.67 | $1.78 | -2.60% | 34,985,600 |
| Feb 2004 | $1.78 | $2.12 | $1.55 | $1.83 | +0.72% | 115,883,200 |
| Jan 2004 | $2.12 | $2.60 | $1.75 | $1.81 | -14.73% | 162,308,800 |
| Dec 2003 | $1.50 | $2.69 | $1.50 | $2.13 | – | 250,633,600 |
Seasonality
TCOM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 1.1% | 1.2% | 0.8% | -1.0% | -0.3% | 0.6% | 1.4% | 0.2% | -3.8% | 4.5% | -0.1% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -14.7% | -14.3% | -5.4% | 8.9% | -12.5% | -16.0% | 18.0% | -5.0% | -12.4% | 1.3% | ||
| 2025 | 2.2% | -19.2% | 12.7% | -7.2% | 6.2% | -6.4% | 5.6% | 19.0% | 2.0% | -6.1% | -1.0% | 2.8% |
| 2024 | 1.5% | 21.6% | -1.3% | 10.0% | 6.7% | -8.8% | -9.5% | 10.8% | 26.1% | 8.4% | 0.4% | 6.2% |
| 2023 | 6.9% | -3.3% | 6.0% | -5.7% | -11.1% | 10.8% | 17.3% | -4.2% | -11.0% | -2.8% | 3.5% | 2.4% |
| 2022 | 8.1% | -3.0% | -10.5% | 2.3% | -6.7% | 24.4% | -6.1% | -0.2% | 6.2% | -17.1% | 41.2% | 7.7% |
| 2021 | -5.6% | 23.9% | 0.5% | -1.4% | 7.1% | -15.3% | -26.9% | 17.6% | 0.9% | -7.1% | -3.7% | -10.5% |
| 2020 | -4.2% | -5.5% | -22.8% | 9.9% | 3.1% | -2.4% | 4.9% | 11.2% | 3.0% | -7.6% | 16.8% | 0.4% |
| 2019 | 23.1% | 2.5% | 28.0% | 0.8% | -21.5% | 6.8% | 5.6% | -16.9% | -9.5% | 12.6% | 0.8% | 0.9% |
| 2018 | 6.1% | -1.7% | 1.4% | -12.3% | 10.2% | 5.6% | -13.6% | -4.9% | -5.1% | -10.5% | -13.3% | -6.2% |
| 2017 | 8.0% | 9.8% | 3.6% | 2.8% | 8.2% | -1.4% | 10.9% | -13.9% | 2.5% | -9.2% | -3.8% | -4.3% |