Trip.com Group Limited (BCBA:TCOM)
Argentina · Delayed Price · Currency is ARS 35,480
-240 (-0.67%)
At close: Aug 14, 2026
BCBA:TCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 33,600.00 | 33,600.00 | 33,160.00 | 33,220.00 | 33,220.00 | -0.84% | 160 |
| Jul 10, 2026 | 33,240.00 | 33,500.00 | 33,240.00 | 33,500.00 | 33,500.00 | 2.95% | 830 |
| Jul 8, 2026 | 33,100.00 | 33,100.00 | 32,540.00 | 32,540.00 | 32,540.00 | 1.62% | 972 |
| Jul 7, 2026 | 32,440.00 | 32,460.00 | 31,840.00 | 32,020.00 | 32,020.00 | -0.68% | 230 |
| Jul 6, 2026 | 32,320.00 | 32,320.00 | 31,780.00 | 32,240.00 | 32,240.00 | 0.75% | 351 |
| Jul 3, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -0.56% | 2 |
| Jul 2, 2026 | 31,940.00 | 32,180.00 | 31,940.00 | 32,180.00 | 32,180.00 | -0.12% | 325 |
| Jul 1, 2026 | 31,500.00 | 32,640.00 | 31,500.00 | 32,220.00 | 32,220.00 | 3.47% | 200 |
| Jun 30, 2026 | 31,020.00 | 31,160.00 | 30,940.00 | 31,140.00 | 31,140.00 | 0.58% | 257 |
| Jun 29, 2026 | 31,300.00 | 31,640.00 | 30,960.00 | 30,960.00 | 30,960.00 | -2.09% | 2,814 |
| Jun 26, 2026 | 30,340.00 | 31,700.00 | 30,340.00 | 31,620.00 | 31,620.00 | 1.09% | 2,667 |
| Jun 25, 2026 | 35,000.00 | 35,000.00 | 30,040.00 | 31,280.00 | 31,280.00 | -12.63% | 5,402 |
| Jun 24, 2026 | 35,860.00 | 36,040.00 | 35,780.00 | 35,800.00 | 35,800.00 | 1.65% | 311 |
| Jun 23, 2026 | 34,520.00 | 35,380.00 | 34,380.00 | 35,220.00 | 35,220.00 | -1.07% | 92 |
| Jun 22, 2026 | 34,540.00 | 35,620.00 | 34,540.00 | 35,600.00 | 35,600.00 | 4.03% | 142 |
| Jun 18, 2026 | 34,400.00 | 34,400.00 | 34,000.00 | 34,220.00 | 34,220.00 | -2.28% | 1,071 |
| Jun 17, 2026 | 35,340.00 | 35,340.00 | 35,020.00 | 35,020.00 | 35,020.00 | 1.21% | 122 |
| Jun 16, 2026 | 34,920.00 | 34,920.00 | 34,420.00 | 34,600.00 | 34,600.00 | -0.92% | 1,393 |
| 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 |