Stockscreener 앱 받기
72.44
0.18%
-0.13
Trip Com Group Ltd Adr 주식 (TCOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $72.80 | $70.37 | $2.43 | 2,071,987.0 | -0.18% |
| 2024-12-19 | $72.60 | $71.00 | $1.60 | 2,358,773.0 | +1.48% |
| 2024-12-18 | $74.09 | $71.36 | $2.73 | 2,676,471.0 | -4.15% |
| 2024-12-17 | $74.70 | $72.24 | $2.46 | 2,573,343.0 | +2.83% |
| 2024-12-16 | $72.67 | $71.32 | $1.35 | 3,444,855.0 | +0.01% |
| 2024-12-13 | $72.80 | $71.69 | $1.11 | 2,879,099.0 | -2.07% |
| 2024-12-12 | $75.39 | $74.06 | $1.32 | 3,291,246.0 | +1.74% |
| 2024-12-11 | $72.84 | $71.37 | $1.47 | 2,523,500.0 | +1.13% |
| 2024-12-10 | $73.27 | $71.58 | $1.69 | 4,167,872.0 | -4.08% |
| 2024-12-09 | $77.18 | $74.60 | $2.58 | 7,506,293.0 | +8.67% |
| 2024-12-06 | $69.60 | $68.43 | $1.17 | 4,396,082.0 | +2.77% |
| 2024-12-05 | $67.53 | $66.30 | $1.23 | 3,060,013.0 | +0.49% |
| 2024-12-04 | $67.73 | $65.74 | $1.99 | 4,457,369.0 | -1.69% |
| 2024-12-03 | $68.60 | $65.87 | $2.73 | 5,996,175.0 | +4.26% |
| 2024-12-02 | $65.85 | $64.70 | $1.15 | 2,240,050.0 | +0.93% |
| 2024-11-29 | $65.64 | $64.23 | $1.41 | 2,558,641.0 | +1.33% |
| 2024-11-27 | $64.21 | $63.36 | $0.85 | 3,665,631.0 | +1.43% |
| 2024-11-26 | $63.98 | $62.81 | $1.17 | 3,220,479.0 | -2.53% |
| 2024-11-25 | $64.80 | $64.00 | $0.80 | 2,737,452.0 | +1.40% |
| 2024-11-22 | $64.50 | $63.58 | $0.925 | 3,204,030.0 | -2.35% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $77.18 | $64.70 | $12.48 | 55,715,115.0 | +12.05% |
| 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
| 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% |
6.43%
자본화:
|
볼륨(24시간):