Trip.com Group Limited (BCBA:TCOM)
Argentina · Delayed Price · Currency is ARS 37,560
-160 (-0.42%)
At close: Mar 20, 2026
BCBA:TCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 37,960.00 | 37,960.00 | 37,560.00 | 37,560.00 | 37,560.00 | -0.42% | 8 |
| Mar 19, 2026 | 37,420.00 | 37,720.00 | 37,420.00 | 37,720.00 | 37,720.00 | -1.26% | 428 |
| Mar 18, 2026 | 38,340.00 | 38,400.00 | 38,200.00 | 38,200.00 | 38,200.00 | -1.39% | 105 |
| Mar 17, 2026 | 38,840.00 | 38,840.00 | 38,740.00 | 38,740.00 | 38,740.00 | -0.10% | 24 |
| Mar 16, 2026 | 38,620.00 | 38,780.00 | 38,620.00 | 38,780.00 | 38,780.00 | 2.21% | 7 |
| Mar 11, 2026 | 38,260.00 | 38,260.00 | 37,840.00 | 37,940.00 | 37,940.00 | -2.47% | 64 |
| Mar 10, 2026 | 38,780.00 | 39,260.00 | 38,780.00 | 38,900.00 | 38,900.00 | -1.47% | 48 |
| Mar 9, 2026 | 39,100.00 | 39,480.00 | 39,100.00 | 39,480.00 | 39,480.00 | -1.30% | 24 |
| Mar 6, 2026 | 39,380.00 | 40,080.00 | 39,380.00 | 40,000.00 | 40,000.00 | 4.71% | 163 |
| Mar 5, 2026 | 36,860.00 | 38,300.00 | 36,860.00 | 38,200.00 | 38,200.00 | 2.36% | 152 |
| Mar 4, 2026 | 36,980.00 | 37,320.00 | 36,980.00 | 37,320.00 | 37,320.00 | -3.17% | 30 |
| Mar 3, 2026 | 37,320.00 | 38,540.00 | 37,320.00 | 38,540.00 | 38,540.00 | 2.72% | 34 |
| Mar 2, 2026 | 37,640.00 | 37,800.00 | 37,520.00 | 37,520.00 | 37,520.00 | -3.00% | 43 |
| Feb 27, 2026 | 39,100.00 | 39,200.00 | 38,680.00 | 38,680.00 | 38,680.00 | -0.05% | 205 |
| Feb 26, 2026 | 38,500.00 | 38,720.00 | 38,300.00 | 38,700.00 | 38,700.00 | -1.17% | 112 |
| Feb 25, 2026 | 38,900.00 | 39,160.00 | 38,260.00 | 39,160.00 | 39,160.00 | 0.62% | 589 |
| Feb 24, 2026 | 37,800.00 | 38,940.00 | 37,800.00 | 38,920.00 | 38,920.00 | 2.15% | 4,244 |
| Feb 23, 2026 | 38,600.00 | 38,600.00 | 38,100.00 | 38,100.00 | 38,100.00 | -3.40% | 45 |
| Feb 20, 2026 | 38,940.00 | 39,440.00 | 38,940.00 | 39,440.00 | 39,440.00 | -1.25% | 221 |
| Feb 19, 2026 | 40,400.00 | 40,400.00 | 39,940.00 | 39,940.00 | 39,940.00 | -2.16% | 37 |
| Feb 18, 2026 | 41,100.00 | 41,440.00 | 40,740.00 | 40,820.00 | 40,820.00 | 2.15% | 4,249 |
| Feb 13, 2026 | 39,220.00 | 40,100.00 | 39,220.00 | 39,960.00 | 39,960.00 | -0.55% | 268 |
| Feb 12, 2026 | 40,500.00 | 40,520.00 | 40,180.00 | 40,180.00 | 40,180.00 | -6.03% | 528 |
| Feb 11, 2026 | 42,340.00 | 42,760.00 | 41,680.00 | 42,760.00 | 42,760.00 | 0.52% | 53 |
| Feb 10, 2026 | 43,000.00 | 43,000.00 | 42,180.00 | 42,540.00 | 42,540.00 | -1.80% | 472 |
| Feb 9, 2026 | 43,320.00 | 43,340.00 | 43,260.00 | 43,320.00 | 43,320.00 | -1.50% | 24 |
| Feb 6, 2026 | 43,940.00 | 44,000.00 | 43,940.00 | 43,980.00 | 43,980.00 | 0.87% | 39 |
| Feb 5, 2026 | 43,480.00 | 43,600.00 | 43,440.00 | 43,600.00 | 43,600.00 | 1.96% | 157 |
| Feb 4, 2026 | 43,840.00 | 43,980.00 | 42,740.00 | 42,760.00 | 42,760.00 | -5.15% | 241 |
| Feb 3, 2026 | 46,000.00 | 46,000.00 | 45,080.00 | 45,080.00 | 45,080.00 | -2.21% | 510 |
| Feb 2, 2026 | 46,120.00 | 46,320.00 | 45,720.00 | 46,100.00 | 46,100.00 | -0.04% | 40 |
| Jan 30, 2026 | 46,680.00 | 46,680.00 | 45,780.00 | 46,120.00 | 46,120.00 | -1.41% | 575 |
| Jan 29, 2026 | 46,560.00 | 46,800.00 | 46,560.00 | 46,780.00 | 46,780.00 | -1.47% | 56 |
| Jan 28, 2026 | 47,400.00 | 47,520.00 | 47,340.00 | 47,480.00 | 47,480.00 | -0.04% | 82 |
| Jan 27, 2026 | 48,580.00 | 48,580.00 | 47,440.00 | 47,500.00 | 47,500.00 | -1.70% | 124 |
| Jan 26, 2026 | 47,720.00 | 48,440.00 | 47,720.00 | 48,320.00 | 48,320.00 | 1.30% | 493 |
| Jan 23, 2026 | 47,200.00 | 47,700.00 | 47,200.00 | 47,700.00 | 47,700.00 | 2.40% | 267 |
| Jan 22, 2026 | 46,980.00 | 46,980.00 | 46,580.00 | 46,580.00 | 46,580.00 | -0.64% | 291 |
| Jan 21, 2026 | 47,500.00 | 47,520.00 | 46,880.00 | 46,880.00 | 46,880.00 | 1.52% | 649 |
| Jan 20, 2026 | 46,500.00 | 46,600.00 | 46,180.00 | 46,180.00 | 46,180.00 | -0.56% | 1,216 |
| Jan 19, 2026 | 47,500.00 | 47,500.00 | 45,200.00 | 46,440.00 | 46,440.00 | -1.90% | 84 |
| Jan 16, 2026 | 46,300.00 | 47,620.00 | 45,260.00 | 47,340.00 | 47,340.00 | 2.11% | 1,007 |
| Jan 15, 2026 | 47,200.00 | 47,200.00 | 45,680.00 | 46,360.00 | 46,360.00 | -2.19% | 715 |
| Jan 14, 2026 | 49,220.00 | 49,560.00 | 47,100.00 | 47,400.00 | 47,400.00 | -18.31% | 15,191 |
| Jan 13, 2026 | 59,250.00 | 59,700.00 | 57,950.00 | 58,025.00 | 58,025.00 | -4.05% | 25 |
| Jan 12, 2026 | 59,325.00 | 60,475.00 | 59,325.00 | 60,475.00 | 60,475.00 | 2.28% | 7 |
| Jan 8, 2026 | 59,350.00 | 59,350.00 | 59,125.00 | 59,125.00 | 59,125.00 | 0.38% | 272 |
| Jan 6, 2026 | 58,975.00 | 59,100.00 | 58,750.00 | 58,900.00 | 58,900.00 | 1.16% | 36 |
| Jan 5, 2026 | 57,100.00 | 58,225.00 | 57,100.00 | 58,225.00 | 58,225.00 | 1.66% | 250 |
| Jan 2, 2026 | 57,000.00 | 57,300.00 | 57,000.00 | 57,275.00 | 57,275.00 | 3.24% | 72 |