Trip.com Group Limited (BCBA:TCOM)
Argentina · Delayed Price · Currency is ARS 34,460
-1,100 (-3.09%)
At close: May 22, 2026
BCBA:TCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 36,300.00 | 36,500.00 | 36,300.00 | 36,500.00 | 36,500.00 | 2.07% | 14 |
| Mar 27, 2026 | 36,140.00 | 36,140.00 | 35,600.00 | 35,760.00 | 35,760.00 | -1.70% | 81 |
| Mar 26, 2026 | 36,580.00 | 36,720.00 | 36,360.00 | 36,380.00 | 36,380.00 | -2.31% | 50 |
| Mar 25, 2026 | 37,680.00 | 37,680.00 | 37,140.00 | 37,240.00 | 37,240.00 | -1.27% | 50 |
| Mar 23, 2026 | 37,940.00 | 37,940.00 | 37,720.00 | 37,720.00 | 37,720.00 | 0.43% | 14 |
| Mar 20, 2026 | 37,960.00 | 37,960.00 | 37,560.00 | 37,560.00 | 37,560.00 | -0.42% | 8 |
| Mar 19, 2026 | 37,420.00 | 37,720.00 | 37,420.00 | 37,720.00 | 37,720.00 | -1.26% | 428 |
| Mar 18, 2026 | 38,340.00 | 38,400.00 | 38,200.00 | 38,200.00 | 38,200.00 | -1.39% | 105 |
| Mar 17, 2026 | 38,840.00 | 38,840.00 | 38,740.00 | 38,740.00 | 38,740.00 | -0.10% | 24 |
| Mar 16, 2026 | 38,620.00 | 38,780.00 | 38,620.00 | 38,780.00 | 38,780.00 | 2.21% | 7 |
| Mar 11, 2026 | 38,260.00 | 38,260.00 | 37,840.00 | 37,940.00 | 37,940.00 | -2.47% | 64 |
| Mar 10, 2026 | 38,780.00 | 39,260.00 | 38,780.00 | 38,900.00 | 38,900.00 | -1.47% | 48 |
| Mar 9, 2026 | 39,100.00 | 39,480.00 | 39,100.00 | 39,480.00 | 39,480.00 | -1.30% | 24 |
| Mar 6, 2026 | 39,380.00 | 40,080.00 | 39,380.00 | 40,000.00 | 40,000.00 | 4.71% | 163 |