71.00
price down icon2.00%   -1.47
 
loading

Trip Com Group Ltd Adr 주식 (TCOM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-30 $71.40 $70.40 $1.00 645,580.0 -2.01%
2025-10-29 $73.42 $72.34 $1.08 1,106,876.0 +0.15%
2025-10-28 $73.45 $72.11 $1.34 1,274,467.0 -1.77%
2025-10-27 $74.08 $73.18 $0.905 1,115,384.0 +1.20%
2025-10-24 $73.17 $72.29 $0.875 1,004,395.0 +2.41%
2025-10-23 $71.59 $70.38 $1.22 977,167.0 +0.45%
2025-10-22 $71.60 $70.30 $1.30 956,836.0 -0.82%
2025-10-21 $71.69 $70.90 $0.785 1,895,793.0 -0.04%
2025-10-20 $71.77 $70.55 $1.22 819,527.0 +1.77%
2025-10-17 $70.48 $69.50 $0.98 1,820,411.0 -0.07%
2025-10-16 $70.82 $69.77 $1.05 1,157,630.0 +0.54%
2025-10-15 $70.91 $69.58 $1.33 1,188,746.0 -0.50%
2025-10-14 $70.27 $68.35 $1.92 2,057,860.0 -0.83%
2025-10-13 $72.35 $70.47 $1.88 1,650,068.0 +0.96%
2025-10-10 $74.77 $69.90 $4.86 4,207,836.0 -1.45%
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%

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
2025-10 $75.68 $68.35 $7.33 33,637,915.0 -5.57%
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

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%
$127.49
price up icon 0.81%
travel_services CCL
$28.82
price up icon 3.44%
$223.26
price up icon 1.50%
travel_services VIK
$60.60
price up icon 1.71%
travel_services RCL
$289.19
price up icon 3.20%
자본화:     |  볼륨(24시간):