Trip.com Group Limited (BCBA:TCOM)
Argentina · Delayed Price · Currency is ARS 32,620
0.00 (0.00%)
At close: Sep 23, 2026
BCBA:TCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 36,540.00 | 36,740.00 | 36,540.00 | 36,700.00 | 36,700.00 | -0.43% | 137 |
| Aug 20, 2026 | 36,240.00 | 36,860.00 | 36,140.00 | 36,860.00 | 36,860.00 | 0.22% | 2,817 |
| Aug 19, 2026 | 36,440.00 | 36,920.00 | 36,440.00 | 36,780.00 | 36,780.00 | 4.31% | 1,536 |
| Aug 18, 2026 | 35,200.00 | 35,260.00 | 35,100.00 | 35,260.00 | 35,260.00 | -0.62% | 21 |
| Aug 14, 2026 | 35,400.00 | 35,620.00 | 35,400.00 | 35,480.00 | 35,480.00 | -0.67% | 410 |
| Aug 13, 2026 | 35,980.00 | 35,980.00 | 35,480.00 | 35,720.00 | 35,720.00 | -1.16% | 1,834 |
| Aug 12, 2026 | 36,200.00 | 36,200.00 | 36,100.00 | 36,140.00 | 36,140.00 | -1.20% | 5 |
| Aug 11, 2026 | 36,480.00 | 36,680.00 | 36,400.00 | 36,580.00 | 36,580.00 | -1.83% | 413 |
| Aug 10, 2026 | 36,800.00 | 37,260.00 | 36,800.00 | 37,260.00 | 37,260.00 | 2.19% | 111 |
| Aug 7, 2026 | 36,320.00 | 36,620.00 | 36,320.00 | 36,460.00 | 36,460.00 | -0.05% | 42 |
| Aug 6, 2026 | 36,360.00 | 36,480.00 | 36,100.00 | 36,480.00 | 36,480.00 | 0.83% | 1,527 |
| Aug 5, 2026 | 36,540.00 | 36,720.00 | 36,180.00 | 36,180.00 | 36,180.00 | -2.22% | 268 |
| Aug 4, 2026 | 37,220.00 | 37,220.00 | 36,960.00 | 37,000.00 | 37,000.00 | -1.23% | 10,519 |
| Aug 3, 2026 | 36,900.00 | 37,500.00 | 36,760.00 | 37,460.00 | 37,460.00 | 1.24% | 2,028 |
| Jul 31, 2026 | 36,900.00 | 37,020.00 | 36,860.00 | 37,000.00 | 37,000.00 | 1.82% | 247 |
| Jul 30, 2026 | 36,220.00 | 36,560.00 | 35,980.00 | 36,340.00 | 36,340.00 | -1.20% | 1,461 |
| Jul 29, 2026 | 37,480.00 | 37,480.00 | 36,780.00 | 36,780.00 | 36,780.00 | 1.43% | 214 |
| Jul 28, 2026 | 35,620.00 | 36,640.00 | 35,620.00 | 36,260.00 | 36,260.00 | 1.00% | 10,147 |
| Jul 27, 2026 | 35,400.00 | 35,900.00 | 35,400.00 | 35,900.00 | 35,900.00 | 2.87% | 1,165 |
| Jul 24, 2026 | 34,580.00 | 35,020.00 | 34,560.00 | 34,900.00 | 34,900.00 | 2.41% | 1,929 |
| Jul 23, 2026 | 34,180.00 | 34,180.00 | 33,820.00 | 34,080.00 | 34,080.00 | 1.67% | 1,050 |
| Jul 22, 2026 | 34,060.00 | 34,060.00 | 33,500.00 | 33,520.00 | 33,520.00 | -2.44% | 36 |
| Jul 21, 2026 | 34,660.00 | 34,660.00 | 34,180.00 | 34,360.00 | 34,360.00 | -1.15% | 81 |
| Jul 20, 2026 | 35,180.00 | 35,180.00 | 34,260.00 | 34,760.00 | 34,760.00 | 3.82% | 3,132 |
| Jul 17, 2026 | 34,020.00 | 34,200.00 | 33,380.00 | 33,480.00 | 33,480.00 | -2.45% | 3,252 |
| Jul 16, 2026 | 34,100.00 | 34,480.00 | 34,100.00 | 34,320.00 | 34,320.00 | 2.14% | 375 |
| Jul 15, 2026 | 33,700.00 | 33,900.00 | 33,600.00 | 33,600.00 | 33,600.00 | 1.57% | 32 |
| Jul 14, 2026 | 33,240.00 | 33,320.00 | 33,080.00 | 33,080.00 | 33,080.00 | -0.42% | 164 |