Trip.com Group Limited (BCBA:TCOM)
Argentina · Delayed Price · Currency is ARS 34,180
+1,400 (4.27%)
At close: Nov 2, 2026
BCBA:TCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 34,040.00 | 34,640.00 | 34,000.00 | 34,180.00 | 34,180.00 | 4.27% | 5,909 |
| Oct 30, 2026 | 32,700.00 | 33,100.00 | 32,700.00 | 32,780.00 | 32,780.00 | 3.41% | 138 |
| Oct 29, 2026 | 31,960.00 | 31,960.00 | 31,700.00 | 31,700.00 | 31,700.00 | -0.63% | 148 |
| Oct 28, 2026 | 32,180.00 | 32,180.00 | 31,720.00 | 31,900.00 | 31,900.00 | -2.39% | 7,627 |
| Oct 27, 2026 | 33,020.00 | 33,020.00 | 32,680.00 | 32,680.00 | 32,680.00 | -2.56% | 144 |
| Oct 26, 2026 | 33,280.00 | 33,580.00 | 33,220.00 | 33,540.00 | 33,540.00 | 2.26% | 1,615 |
| Oct 23, 2026 | 32,960.00 | 33,200.00 | 32,780.00 | 32,800.00 | 32,800.00 | 1.23% | 82 |
| Oct 22, 2026 | 32,680.00 | 32,680.00 | 32,400.00 | 32,400.00 | 32,400.00 | 0.75% | 26 |
| Oct 21, 2026 | 32,200.00 | 32,200.00 | 31,820.00 | 32,160.00 | 32,160.00 | -1.95% | 68 |
| Oct 20, 2026 | 32,800.00 | 32,900.00 | 32,800.00 | 32,800.00 | 32,800.00 | 2.44% | 8,294 |
| Oct 19, 2026 | 32,020.00 | 32,020.00 | 32,020.00 | 32,020.00 | 32,020.00 | -1.05% | 2 |
| Oct 16, 2026 | 32,440.00 | 32,660.00 | 32,320.00 | 32,360.00 | 32,360.00 | 0.25% | 109 |
| Oct 15, 2026 | 32,280.00 | 32,420.00 | 32,180.00 | 32,280.00 | 32,280.00 | 2.67% | 78 |
| Oct 14, 2026 | 31,260.00 | 31,440.00 | 31,260.00 | 31,440.00 | 31,440.00 | 0.38% | 60 |
| Oct 13, 2026 | 31,180.00 | 31,460.00 | 31,180.00 | 31,320.00 | 31,320.00 | -0.19% | 45 |
| Oct 9, 2026 | 31,360.00 | 31,380.00 | 31,220.00 | 31,380.00 | 31,380.00 | 2.68% | 78 |
| Oct 8, 2026 | 30,400.00 | 30,560.00 | 30,340.00 | 30,560.00 | 30,560.00 | -0.13% | 390 |
| Oct 7, 2026 | 30,720.00 | 30,720.00 | 30,580.00 | 30,600.00 | 30,600.00 | -0.71% | 22 |
| Oct 6, 2026 | 30,640.00 | 30,860.00 | 30,640.00 | 30,820.00 | 30,820.00 | -1.03% | 20 |
| Oct 5, 2026 | 30,880.00 | 31,200.00 | 30,880.00 | 31,140.00 | 31,140.00 | 0.58% | 37 |
| Oct 2, 2026 | 31,120.00 | 31,120.00 | 30,940.00 | 30,960.00 | 30,960.00 | -1.84% | 79 |
| Oct 1, 2026 | 31,400.00 | 31,560.00 | 31,400.00 | 31,540.00 | 31,540.00 | -0.06% | 97 |
| Sep 30, 2026 | 31,560.00 | 31,580.00 | 31,560.00 | 31,560.00 | 31,560.00 | 1.41% | 10 |
| Sep 29, 2026 | 31,520.00 | 31,520.00 | 31,100.00 | 31,120.00 | 31,120.00 | -3.47% | 194 |
| Sep 28, 2026 | 32,620.00 | 32,620.00 | 32,240.00 | 32,240.00 | 32,240.00 | 0.81% | 269 |
| Sep 25, 2026 | 32,060.00 | 32,120.00 | 31,840.00 | 31,980.00 | 31,980.00 | -1.05% | 565 |
| Sep 24, 2026 | 31,840.00 | 32,420.00 | 31,840.00 | 32,320.00 | 32,320.00 | -0.92% | 422 |
| Sep 23, 2026 | 32,620.00 | 32,620.00 | 32,300.00 | 32,620.00 | 32,620.00 | - | 2,440 |
| Sep 22, 2026 | 32,720.00 | 32,760.00 | 32,580.00 | 32,620.00 | 32,620.00 | 0.49% | 306 |
| Sep 21, 2026 | 32,440.00 | 32,660.00 | 32,360.00 | 32,460.00 | 32,460.00 | - | 1,759 |
| Sep 18, 2026 | 32,600.00 | 32,780.00 | 32,440.00 | 32,460.00 | 32,460.00 | 0.74% | 1,313 |
| Sep 17, 2026 | 32,160.00 | 32,400.00 | 32,160.00 | 32,220.00 | 32,220.00 | -0.80% | 1,698 |
| Sep 16, 2026 | 32,500.00 | 32,660.00 | 31,640.00 | 32,480.00 | 32,480.00 | 3.90% | 9,525 |
| Sep 15, 2026 | 31,440.00 | 31,700.00 | 31,060.00 | 31,260.00 | 31,260.00 | - | 2,590 |
| Sep 14, 2026 | 31,460.00 | 31,460.00 | 31,160.00 | 31,260.00 | 31,260.00 | - | 1,144 |
| Sep 11, 2026 | 31,260.00 | 31,380.00 | 31,160.00 | 31,260.00 | 31,260.00 | 0.84% | 1,117 |
| Sep 10, 2026 | 31,500.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | -0.96% | 1,432 |
| Sep 9, 2026 | 32,100.00 | 32,100.00 | 31,200.00 | 31,300.00 | 31,300.00 | -3.40% | 726 |
| Sep 8, 2026 | 32,600.00 | 32,820.00 | 32,160.00 | 32,400.00 | 32,400.00 | -6.90% | 3,119 |
| Sep 7, 2026 | 32,240.00 | 34,800.00 | 32,240.00 | 34,800.00 | 34,800.00 | 6.75% | 2 |
| Sep 4, 2026 | 32,800.00 | 32,800.00 | 32,500.00 | 32,600.00 | 32,600.00 | -1.15% | 932 |
| Sep 3, 2026 | 33,120.00 | 33,260.00 | 32,440.00 | 32,980.00 | 32,980.00 | -5.12% | 2,825 |
| Sep 2, 2026 | 35,180.00 | 35,180.00 | 34,760.00 | 34,760.00 | 34,760.00 | -0.80% | 186 |
| Sep 1, 2026 | 35,320.00 | 35,320.00 | 34,920.00 | 35,040.00 | 35,040.00 | -1.90% | 1,007 |
| Aug 31, 2026 | 36,460.00 | 36,460.00 | 35,600.00 | 35,720.00 | 35,720.00 | -1.60% | 2,930 |
| Aug 28, 2026 | 35,960.00 | 36,300.00 | 35,960.00 | 36,300.00 | 36,300.00 | 1.40% | 413 |
| Aug 27, 2026 | 35,760.00 | 35,980.00 | 35,660.00 | 35,800.00 | 35,800.00 | -1.32% | 369 |
| Aug 26, 2026 | 36,520.00 | 36,520.00 | 36,220.00 | 36,280.00 | 36,280.00 | -1.63% | 525 |
| Aug 25, 2026 | 36,460.00 | 36,880.00 | 36,460.00 | 36,880.00 | 36,880.00 | 0.55% | 445 |
| Aug 24, 2026 | 36,760.00 | 36,760.00 | 36,560.00 | 36,680.00 | 36,680.00 | -0.05% | 2,155 |