Stockscreener 앱 받기
71.11
0.61%
-0.44
시간 외 거래:
71.10
-0.01
-0.01%
Trip Com Group Ltd Adr 주식 (TCOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $72.50 | $70.50 | $2.00 | 2,046,781.0 | -0.61% |
| 2025-10-08 | $71.62 | $70.62 | $0.9992 | 1,730,128.0 | -0.10% |
| 2025-10-07 | $72.17 | $70.93 | $1.24 | 1,039,803.0 | +0.32% |
| 2025-10-06 | $72.35 | $71.34 | $1.01 | 1,793,922.0 | -2.63% |
| 2025-10-03 | $74.00 | $73.13 | $0.87 | 1,254,469.0 | -2.47% |
| 2025-10-02 | $75.23 | $74.17 | $1.06 | 1,498,825.0 | +0.32% |
| 2025-10-01 | $75.68 | $74.53 | $1.16 | 2,395,411.0 | -0.35% |
| 2025-09-30 | $77.00 | $75.09 | $1.91 | 1,714,789.0 | -1.23% |
| 2025-09-29 | $77.83 | $76.06 | $1.77 | 1,343,153.0 | +0.29% |
| 2025-09-26 | $76.06 | $74.81 | $1.25 | 2,251,243.0 | +0.28% |
| 2025-09-25 | $76.55 | $75.37 | $1.18 | 1,725,520.0 | -1.10% |
| 2025-09-24 | $78.08 | $76.51 | $1.56 | 2,922,804.0 | -0.21% |
| 2025-09-23 | $77.59 | $76.60 | $0.995 | 2,426,329.0 | -1.43% |
| 2025-09-22 | $78.23 | $77.12 | $1.11 | 2,097,598.0 | -0.89% |
| 2025-09-19 | $78.55 | $77.25 | $1.30 | 2,418,403.0 | +0.47% |
| 2025-09-18 | $78.65 | $76.91 | $1.74 | 3,845,477.0 | +1.77% |
| 2025-09-17 | $77.87 | $76.17 | $1.70 | 4,525,997.0 | +0.27% |
| 2025-09-16 | $77.14 | $74.92 | $2.22 | 4,306,741.0 | +3.32% |
| 2025-09-15 | $74.83 | $73.86 | $0.965 | 1,871,595.0 | +0.34% |
| 2025-09-12 | $74.64 | $73.45 | $1.19 | 1,284,634.0 | -1.28% |
| 2025-09-11 | $74.85 | $73.27 | $1.58 | 3,048,490.0 | +3.21% |
| 2025-09-10 | $73.47 | $71.78 | $1.69 | 2,653,527.0 | +0.14% |
| 2025-09-09 | $72.51 | $71.86 | $0.65 | 2,637,018.0 | -0.85% |
Trip Com Group Ltd Adr 주식 (TCOM) 연도별 가격 이력
이 심층 분석에서는 Trip Com Group Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TCOM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trip Com Group Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trip Com Group Ltd Adr 주식 (TCOM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $75.68 | $70.50 | $5.18 | 13,806,120.0 | -5.44% |
| 2025-09 | $78.65 | $70.65 | $8.00 | 58,432,109.0 | +1.97% |
| 2025-08 | $75.69 | $58.44 | $17.25 | 72,713,552.0 | +19.05% |
| 2025-07 | $64.98 | $58.30 | $6.68 | 50,015,153.0 | +5.64% |
| 2025-06 | $64.00 | $55.70 | $8.30 | 56,045,781.0 | -6.40% |
| 2025-05 | $67.44 | $58.64 | $8.80 | 60,700,183.0 | +6.20% |
| 2025-04 | $64.14 | $51.35 | $12.79 | 102,630,675.0 | -7.22% |
| 2025-03 | $67.28 | $57.80 | $9.48 | 80,759,569.0 | +12.17% |
| 2025-02 | $73.56 | $55.60 | $17.96 | 95,638,599.0 | -19.22% |
| 2025-01 | $74.15 | $62.37 | $11.78 | 44,530,174.0 | +2.20% |
Trip Com Group Ltd Adr 주식 (TCOM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $77.18 | $64.70 | $12.48 | 62,072,298.0 | +6.13% |
| 2024-11 | $69.44 | $59.05 | $10.39 | 64,569,156.0 | +0.39% |
| 2024-10 | $69.67 | $57.55 | $12.12 | 110,967,254.0 | +8.36% |
| 2024-09 | $63.87 | $46.20 | $17.67 | 117,914,422.0 | +26.07% |
| 2024-08 | $48.06 | $38.23 | $9.83 | 82,615,265.0 | +10.84% |
| 2024-07 | $51.44 | $41.69 | $9.75 | 65,932,400.0 | -9.51% |
| 2024-06 | $52.67 | $46.50 | $6.17 | 64,049,802.0 | -8.76% |
| 2024-05 | $58.00 | $48.06 | $9.94 | 80,649,197.0 | +6.73% |
| 2024-04 | $51.89 | $44.71 | $7.18 | 76,233,680.0 | +9.96% |
| 2024-03 | $45.74 | $42.05 | $3.69 | 69,145,327.0 | -1.30% |
| 2024-02 | $47.45 | $36.58 | $10.87 | 88,924,998.0 | +21.64% |
| 2024-01 | $39.11 | $34.42 | $4.69 | 71,651,190.0 | +1.53% |
Trip Com Group Ltd Adr 주식 (TCOM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.12 | $32.42 | $3.70 | 69,025,225.0 | +2.36% |
| 2023-11 | $36.71 | $31.55 | $5.16 | 93,386,891.0 | +3.47% |
| 2023-10 | $35.87 | $31.99 | $3.88 | 87,181,482.0 | -2.77% |
| 2023-09 | $40.90 | $34.69 | $6.21 | 83,181,426.0 | -11.04% |
| 2023-08 | $43.59 | $36.82 | $6.77 | 81,082,945.0 | -4.22% |
| 2023-07 | $41.21 | $33.41 | $7.80 | 68,654,063.0 | +17.26% |
| 2023-06 | $37.91 | $30.77 | $7.14 | 104,925,916.0 | +10.83% |
| 2023-05 | $35.67 | $30.70 | $4.97 | 114,382,151.0 | -11.07% |
| 2023-04 | $38.47 | $34.34 | $4.13 | 64,356,790.0 | -5.73% |
| 2023-03 | $39.53 | $34.90 | $4.63 | 128,469,357.0 | +5.96% |
| 2023-02 | $39.22 | $34.39 | $4.83 | 85,562,915.0 | -3.29% |
| 2023-01 | $40.17 | $34.96 | $5.21 | 99,745,884.0 | +6.86% |
0.13%
1.63%
자본화:
|
볼륨(24시간):