Stockscreener 앱 받기
46.20
1.95%
-0.92
시장 영업 전:
45.86
-0.34
-0.74%
Trip Com Group Ltd Adr 주식 (TCOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $46.54 | $45.78 | $0.76 | 1,536,465.0 | -1.95% |
| 2026-08-10 | $47.16 | $46.23 | $0.925 | 1,448,550.0 | +2.12% |
| 2026-08-07 | $46.28 | $45.68 | $0.60 | 1,494,412.0 | -0.22% |
| 2026-08-06 | $46.35 | $45.81 | $0.54 | 1,513,511.0 | +0.61% |
| 2026-08-05 | $47.09 | $45.90 | $1.19 | 2,024,713.0 | -1.88% |
| 2026-08-04 | $47.22 | $46.21 | $1.01 | 4,021,198.0 | -0.97% |
| 2026-08-03 | $47.48 | $46.35 | $1.13 | 4,579,381.0 | +0.62% |
| 2026-07-31 | $47.07 | $46.39 | $0.68 | 2,494,020.0 | +1.14% |
| 2026-07-30 | $46.55 | $45.47 | $1.08 | 3,855,126.0 | +1.04% |
| 2026-07-29 | $47.27 | $45.91 | $1.36 | 5,891,113.0 | +1.52% |
| 2026-07-28 | $45.76 | $44.22 | $1.54 | 4,085,293.0 | +1.21% |
| 2026-07-27 | $45.61 | $44.11 | $1.50 | 6,306,394.0 | +2.59% |
| 2026-07-24 | $44.06 | $43.37 | $0.6939 | 2,182,290.0 | +1.44% |
| 2026-07-23 | $43.78 | $42.76 | $1.02 | 2,686,694.0 | +1.03% |
| 2026-07-22 | $43.48 | $42.50 | $0.975 | 2,423,145.0 | -2.45% |
| 2026-07-21 | $44.15 | $43.54 | $0.61 | 1,885,765.0 | -1.22% |
| 2026-07-20 | $44.94 | $43.33 | $1.61 | 4,183,121.0 | +4.10% |
| 2026-07-17 | $43.54 | $42.12 | $1.41 | 3,961,192.0 | -2.97% |
| 2026-07-16 | $44.22 | $43.51 | $0.71 | 2,991,193.0 | +2.05% |
| 2026-07-15 | $43.55 | $42.60 | $0.95 | 2,056,704.0 | +1.08% |
| 2026-07-14 | $42.85 | $42.30 | $0.55 | 2,106,875.0 | +0.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $47.48 | $45.68 | $1.80 | 18,154,695.0 | -1.72% |
| 2026-07 | $47.27 | $39.79 | $7.48 | 68,278,449.0 | +18.00% |
| 2026-06 | $49.34 | $38.04 | $11.30 | 79,747,178.0 | -16.00% |
| 2026-05 | $54.50 | $45.92 | $8.58 | 59,543,158.0 | -12.51% |
| 2026-04 | $55.70 | $49.23 | $6.47 | 52,899,197.0 | +8.88% |
| 2026-03 | $54.23 | $48.48 | $5.76 | 66,449,745.0 | -5.38% |
| 2026-02 | $62.03 | $51.56 | $10.47 | 79,729,348.0 | -14.26% |
| 2026-01 | $78.99 | $60.14 | $18.85 | 103,227,242.0 | -14.66% |
Trip Com Group Ltd Adr 주식 (TCOM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.30 | $68.83 | $5.47 | 30,817,669.0 | +3.43% |
| 2025-11 | $75.52 | $68.65 | $6.87 | 39,537,036.0 | -1.03% |
| 2025-10 | $75.68 | $68.35 | $7.33 | 35,014,428.0 | -6.05% |
| 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% |
2.25%
2.17%
자본화:
|
볼륨(24시간):