Stockscreener 앱 받기
61.32
3.08%
1.83
시간 외 거래:
62.80
1.48
+2.41%
Trip Com Group Ltd Adr 주식 (TCOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $61.67 | $60.39 | $1.29 | 3,139,117.0 | +3.08% |
| 2024-11-15 | $59.93 | $59.05 | $0.88 | 2,625,936.0 | -0.73% |
| 2024-11-14 | $61.00 | $59.55 | $1.45 | 3,450,081.0 | -3.46% |
| 2024-11-13 | $62.87 | $61.31 | $1.55 | 3,125,394.0 | -3.03% |
| 2024-11-12 | $64.74 | $63.33 | $1.41 | 3,174,068.0 | -3.99% |
| 2024-11-11 | $66.72 | $65.35 | $1.37 | 2,100,380.0 | +1.83% |
| 2024-11-08 | $67.37 | $65.29 | $2.08 | 3,050,870.0 | -4.31% |
| 2024-11-07 | $69.27 | $67.52 | $1.75 | 3,752,336.0 | +2.04% |
| 2024-11-06 | $67.60 | $65.71 | $1.89 | 2,689,148.0 | -1.99% |
| 2024-11-05 | $68.59 | $66.96 | $1.63 | 3,869,462.0 | +1.75% |
| 2024-11-04 | $69.44 | $66.92 | $2.52 | 2,981,657.0 | +3.14% |
| 2024-11-01 | $65.42 | $64.15 | $1.27 | 2,965,631.0 | +1.23% |
| 2024-10-31 | $65.00 | $63.90 | $1.10 | 2,594,710.0 | -1.01% |
| 2024-10-30 | $65.35 | $63.41 | $1.94 | 2,911,503.0 | +0.26% |
| 2024-10-29 | $65.74 | $64.83 | $0.91 | 5,646,398.0 | -0.28% |
| 2024-10-28 | $65.56 | $62.77 | $2.79 | 3,774,486.0 | +5.21% |
| 2024-10-25 | $62.20 | $61.47 | $0.73 | 1,737,021.0 | -0.34% |
| 2024-10-24 | $62.10 | $61.17 | $0.93 | 2,133,809.0 | +1.01% |
| 2024-10-23 | $61.83 | $60.85 | $0.98 | 3,053,095.0 | +1.50% |
| 2024-10-22 | $61.83 | $60.13 | $1.70 | 2,689,926.0 | +0.05% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $69.44 | $59.05 | $10.39 | 40,063,197.0 | -4.78% |
| 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% |
Trip Com Group Ltd Adr 주식 (TCOM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $35.99 | $30.56 | $5.43 | 145,624,751.0 | +7.67% |
| 2022-11 | $32.19 | $24.32 | $7.87 | 148,583,610.0 | +41.18% |
| 2022-10 | $30.50 | $19.25 | $11.25 | 123,274,218.0 | -17.14% |
| 2022-09 | $28.58 | $23.81 | $4.77 | 93,346,494.0 | +6.18% |
| 2022-08 | $30.04 | $24.37 | $5.66 | 79,382,805.0 | -0.23% |
| 2022-07 | $27.81 | $23.88 | $3.93 | 85,737,371.0 | -6.08% |
| 2022-06 | $29.31 | $20.32 | $8.99 | 144,362,791.0 | +24.43% |
| 2022-05 | $24.67 | $18.46 | $6.21 | 111,447,373.0 | -6.72% |
| 2022-04 | $25.43 | $20.16 | $5.27 | 85,141,395.0 | +2.29% |
| 2022-03 | $28.40 | $14.29 | $14.11 | 211,597,222.0 | -10.46% |
| 2022-02 | $30.71 | $25.51 | $5.20 | 121,413,234.0 | -2.97% |
| 2022-01 | $26.77 | $23.11 | $3.66 | 113,204,210.0 | +8.08% |
0.82%
0.52%
자본화:
|
볼륨(24시간):