Trip.com Group Limited (BCBA:TCOM)
Argentina · Delayed Price · Currency is ARS 38,680
-20 (-0.05%)
At close: Feb 27, 2026
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 55,900.00 | 55,900.00 | 55,475.00 | 55,475.00 | 55,475.00 | 0.77% | 16 |
| Dec 29, 2025 | 55,050.00 | 55,050.00 | 55,025.00 | 55,050.00 | 55,050.00 | 0.18% | 106 |
| Dec 24, 2025 | 54,950.00 | 54,950.00 | 54,950.00 | 54,950.00 | 54,950.00 | -1.52% | 5 |
| Dec 23, 2025 | 55,925.00 | 55,925.00 | 55,800.00 | 55,800.00 | 55,800.00 | -2.02% | 36 |
| Dec 22, 2025 | 56,850.00 | 57,200.00 | 56,800.00 | 56,950.00 | 56,950.00 | 2.20% | 117 |
| Dec 18, 2025 | 56,275.00 | 56,275.00 | 55,650.00 | 55,725.00 | 55,725.00 | -0.98% | 212 |
| Dec 17, 2025 | 55,975.00 | 56,750.00 | 55,975.00 | 56,275.00 | 56,275.00 | 2.83% | 26 |
| Dec 16, 2025 | 54,800.00 | 54,800.00 | 54,725.00 | 54,725.00 | 54,725.00 | 0.78% | 1,068 |
| Dec 15, 2025 | 53,975.00 | 54,300.00 | 53,975.00 | 54,300.00 | 54,300.00 | 1.50% | 66 |
| Dec 12, 2025 | 53,425.00 | 53,500.00 | 53,425.00 | 53,500.00 | 53,500.00 | 1.18% | 21 |
| Dec 11, 2025 | 54,375.00 | 54,375.00 | 52,575.00 | 52,875.00 | 52,875.00 | -2.76% | 1,829 |
| Dec 5, 2025 | 53,875.00 | 54,400.00 | 53,875.00 | 54,375.00 | 54,375.00 | 0.69% | 78 |
| Dec 4, 2025 | 53,675.00 | 54,000.00 | 53,675.00 | 54,000.00 | 54,000.00 | 1.89% | 11 |