Stockscreener 앱 받기
71.08
2.04%
-1.385
Trip Com Group Ltd Adr 주식 (TCOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $71.40 | $70.40 | $1.00 | 305,673.0 | -2.03% |
| 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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $75.68 | $68.35 | $7.33 | 33,298,008.0 | -5.59% |
| 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% |
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% |
0.14%
자본화:
|
볼륨(24시간):