Stockscreener 앱 받기
47.21
1.01%
-0.48
시간 외 거래:
47.24
0.03
+0.06%
Trip Com Group Ltd Adr 주식 (TCOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-08 | $47.91 | $47.04 | $0.87 | 2,384,426.0 | -1.01% |
| 2026-06-05 | $48.08 | $47.21 | $0.87 | 3,576,434.0 | -0.77% |
| 2026-06-04 | $49.23 | $47.96 | $1.27 | 2,034,579.0 | +0.25% |
| 2026-06-03 | $48.02 | $47.37 | $0.65 | 2,448,156.0 | -1.09% |
| 2026-06-02 | $49.34 | $48.43 | $0.91 | 2,356,211.0 | +0.37% |
| 2026-06-01 | $48.49 | $47.91 | $0.58 | 3,078,640.0 | +1.81% |
| 2026-05-29 | $48.23 | $46.72 | $1.51 | 3,088,208.0 | +0.74% |
| 2026-05-28 | $47.54 | $46.30 | $1.24 | 2,890,193.0 | -1.53% |
| 2026-05-27 | $48.04 | $46.99 | $1.05 | 2,579,815.0 | +0.97% |
| 2026-05-26 | $47.77 | $46.62 | $1.16 | 4,129,956.0 | +2.11% |
| 2026-05-22 | $47.49 | $45.92 | $1.57 | 5,384,483.0 | -3.52% |
| 2026-05-21 | $48.14 | $47.39 | $0.7493 | 3,900,112.0 | -1.03% |
| 2026-05-20 | $48.57 | $47.47 | $1.10 | 4,197,925.0 | -0.80% |
| 2026-05-19 | $50.18 | $48.94 | $1.24 | 3,020,114.0 | -0.75% |
| 2026-05-18 | $49.66 | $48.64 | $1.02 | 3,027,636.0 | -0.58% |
| 2026-05-15 | $50.22 | $49.54 | $0.68 | 2,400,566.0 | -1.33% |
| 2026-05-14 | $51.19 | $50.18 | $1.01 | 2,411,713.0 | -3.83% |
| 2026-05-13 | $53.37 | $51.60 | $1.77 | 2,899,314.0 | +0.52% |
| 2026-05-12 | $52.20 | $51.11 | $1.09 | 3,069,545.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $49.34 | $47.04 | $2.30 | 18,262,872.0 | -0.46% |
| 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% |
1.30%
0.11%
자본화:
|
볼륨(24시간):