56.87
price up icon2.93%   1.62
after-market 시간 외 거래: 57.00 0.13 +0.23%
loading

Trip Com Group Ltd Adr 주식 (TCOM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-22 $57.67 $56.50 $1.17 4,292,738.0 +2.93%
2025-04-21 $55.51 $54.03 $1.48 4,168,147.0 +0.73%
2025-04-17 $57.70 $54.61 $3.09 6,299,695.0 -1.26%
2025-04-16 $56.59 $54.94 $1.65 5,032,525.0 -1.63%
2025-04-15 $57.00 $56.34 $0.66 3,374,747.0 -0.49%
2025-04-14 $59.42 $56.50 $2.92 7,495,013.0 +3.69%
2025-04-11 $54.91 $52.64 $2.27 5,568,945.0 +1.00%
2025-04-10 $56.89 $53.37 $3.52 8,861,779.0 -1.10%
2025-04-09 $55.59 $51.97 $3.62 8,943,733.0 +4.94%
2025-04-08 $54.88 $51.35 $3.53 6,904,483.0 -2.50%
2025-04-07 $57.19 $52.52 $4.67 8,084,223.0 -4.19%
2025-04-04 $57.50 $54.35 $3.15 7,716,513.0 -8.68%
2025-04-03 $62.41 $61.12 $1.29 3,777,200.0 -3.74%
2025-04-02 $63.84 $62.53 $1.30 1,567,034.0 +0.65%
2025-04-01 $64.14 $62.47 $1.67 2,727,950.0 -0.64%
2025-03-31 $63.96 $62.60 $1.36 2,478,256.0 +1.44%
2025-03-28 $65.18 $62.64 $2.54 2,473,443.0 -3.84%
2025-03-27 $65.69 $64.01 $1.68 2,215,756.0 +3.28%
2025-03-26 $63.90 $62.50 $1.40 2,217,763.0 -0.88%
2025-03-25 $63.71 $62.73 $0.98 3,013,522.0 -0.38%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $64.14 $51.35 $12.79 89,107,463.0 -10.55%
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

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

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%
travel_services CCL
$17.98
price up icon 4.29%
travel_services RCL
$199.67
price up icon 5.36%
travel_services CUK
$16.23
price up icon 4.11%
$152.93
price up icon 4.27%
travel_services VIK
$38.00
price up icon 1.31%
자본화:     |  볼륨(24시간):