Trip.com Group Limited (BCBA:TCOM)
Argentina · Delayed Price · Currency is ARS 34,920
-460 (-1.30%)
At close: Jun 12, 2026
BCBA:TCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 35,680.00 | 35,680.00 | 34,920.00 | 34,920.00 | 34,920.00 | -1.30% | 209 |
| Jun 11, 2026 | 34,980.00 | 35,480.00 | 34,960.00 | 35,380.00 | 35,380.00 | -2.27% | 323 |
| Jun 10, 2026 | 36,720.00 | 36,860.00 | 36,200.00 | 36,200.00 | 36,200.00 | 0.84% | 1,055 |
| Jun 9, 2026 | 36,000.00 | 36,000.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.28% | 49 |
| Jun 8, 2026 | 35,940.00 | 36,000.00 | 35,780.00 | 36,000.00 | 36,000.00 | - | 87 |
| Jun 5, 2026 | 36,220.00 | 36,320.00 | 35,800.00 | 36,000.00 | 36,000.00 | -0.88% | 3,178 |
| Jun 4, 2026 | 37,000.00 | 37,040.00 | 36,320.00 | 36,320.00 | 36,320.00 | 0.22% | 2,353 |
| Jun 3, 2026 | 36,020.00 | 36,280.00 | 36,020.00 | 36,240.00 | 36,240.00 | -0.77% | 144 |
| Jun 2, 2026 | 36,480.00 | 36,720.00 | 36,460.00 | 36,520.00 | 36,520.00 | 1.11% | 515 |
| Jun 1, 2026 | 35,680.00 | 36,160.00 | 35,680.00 | 36,120.00 | 36,120.00 | 2.38% | 2,402 |
| May 29, 2026 | 35,020.00 | 35,840.00 | 35,020.00 | 35,280.00 | 35,280.00 | 0.74% | 456 |
| May 28, 2026 | 34,340.00 | 35,200.00 | 34,340.00 | 35,020.00 | 35,020.00 | -1.57% | 485 |
| May 27, 2026 | 35,220.00 | 35,600.00 | 35,200.00 | 35,580.00 | 35,580.00 | 0.96% | 187 |
| May 26, 2026 | 34,980.00 | 35,500.00 | 34,980.00 | 35,240.00 | 35,240.00 | 2.26% | 1,161 |
| May 22, 2026 | 34,820.00 | 34,820.00 | 34,140.00 | 34,460.00 | 34,460.00 | -3.09% | 2,039 |
| May 21, 2026 | 35,960.00 | 37,020.00 | 35,180.00 | 35,560.00 | 35,560.00 | -1.22% | 7,035 |
| May 20, 2026 | 36,000.00 | 36,000.00 | 35,480.00 | 36,000.00 | 36,000.00 | -1.64% | 1,857 |
| May 19, 2026 | 36,960.00 | 37,220.00 | 36,600.00 | 36,600.00 | 36,600.00 | - | 1,508 |
| May 18, 2026 | 36,800.00 | 36,800.00 | 36,480.00 | 36,600.00 | 36,600.00 | -1.08% | 2,167 |
| May 15, 2026 | 37,300.00 | 37,300.00 | 37,000.00 | 37,000.00 | 37,000.00 | -0.80% | 35 |
| May 14, 2026 | 37,440.00 | 37,700.00 | 37,300.00 | 37,300.00 | 37,300.00 | -4.60% | 350 |
| May 13, 2026 | 39,420.00 | 39,420.00 | 39,100.00 | 39,100.00 | 39,100.00 | 2.14% | 135 |
| May 12, 2026 | 37,960.00 | 38,280.00 | 37,960.00 | 38,280.00 | 38,280.00 | -1.09% | 122 |
| May 11, 2026 | 39,060.00 | 39,120.00 | 38,700.00 | 38,700.00 | 38,700.00 | -1.43% | 134 |
| May 8, 2026 | 39,540.00 | 39,560.00 | 39,260.00 | 39,260.00 | 39,260.00 | -1.01% | 33 |
| May 7, 2026 | 39,660.00 | 39,660.00 | 39,660.00 | 39,660.00 | 39,660.00 | -1.49% | 1 |
| May 6, 2026 | 39,600.00 | 40,300.00 | 39,600.00 | 40,260.00 | 40,260.00 | 2.97% | 312 |
| May 5, 2026 | 39,300.00 | 39,300.00 | 39,060.00 | 39,100.00 | 39,100.00 | -1.21% | 37 |
| May 4, 2026 | 40,060.00 | 40,060.00 | 39,580.00 | 39,580.00 | 39,580.00 | -2.37% | 107 |
| Apr 30, 2026 | 39,640.00 | 40,560.00 | 39,640.00 | 40,540.00 | 40,540.00 | 2.63% | 65 |
| Apr 29, 2026 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | -0.30% | 253 |
| Apr 28, 2026 | 40,320.00 | 40,320.00 | 39,600.00 | 39,620.00 | 39,620.00 | -1.64% | 307 |
| Apr 27, 2026 | 39,300.00 | 40,400.00 | 39,300.00 | 40,280.00 | 40,280.00 | 1.77% | 2,199 |
| Apr 24, 2026 | 39,380.00 | 39,600.00 | 39,380.00 | 39,580.00 | 39,580.00 | 1.85% | 1,806 |
| Apr 23, 2026 | 38,920.00 | 39,140.00 | 38,740.00 | 38,860.00 | 38,860.00 | -1.82% | 28 |
| Apr 22, 2026 | 39,600.00 | 39,600.00 | 39,480.00 | 39,580.00 | 39,580.00 | -1.15% | 2,420 |
| Apr 21, 2026 | 40,640.00 | 40,640.00 | 39,960.00 | 40,040.00 | 40,040.00 | -0.89% | 74 |
| Apr 20, 2026 | 39,820.00 | 40,420.00 | 39,660.00 | 40,400.00 | 40,400.00 | 0.25% | 444 |
| Apr 17, 2026 | 40,080.00 | 40,360.00 | 40,080.00 | 40,300.00 | 40,300.00 | 1.41% | 2,378 |
| Apr 16, 2026 | 39,720.00 | 39,860.00 | 39,660.00 | 39,740.00 | 39,740.00 | 0.91% | 107 |
| Apr 15, 2026 | 39,320.00 | 39,620.00 | 39,320.00 | 39,380.00 | 39,380.00 | 1.92% | 440 |
| Apr 14, 2026 | 37,880.00 | 38,700.00 | 37,880.00 | 38,640.00 | 38,640.00 | 1.85% | 793 |
| Apr 13, 2026 | 37,500.00 | 37,960.00 | 37,360.00 | 37,940.00 | 37,940.00 | 0.11% | 136 |
| Apr 10, 2026 | 38,100.00 | 38,200.00 | 37,900.00 | 37,900.00 | 37,900.00 | - | 171 |
| Apr 9, 2026 | 37,740.00 | 38,020.00 | 37,500.00 | 37,900.00 | 37,900.00 | -1.20% | 18 |
| Apr 8, 2026 | 38,620.00 | 38,740.00 | 38,260.00 | 38,360.00 | 38,360.00 | 2.84% | 120 |
| Apr 7, 2026 | 37,220.00 | 37,320.00 | 37,000.00 | 37,300.00 | 37,300.00 | 0.27% | 1,219 |
| Apr 6, 2026 | 37,060.00 | 37,300.00 | 37,060.00 | 37,200.00 | 37,200.00 | 0.16% | 275 |
| Apr 1, 2026 | 37,220.00 | 37,260.00 | 37,140.00 | 37,140.00 | 37,140.00 | 1.48% | 12 |
| Mar 31, 2026 | 35,940.00 | 36,600.00 | 35,940.00 | 36,600.00 | 36,600.00 | 0.27% | 414 |