Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ États-Unis →
71.55
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 66.00 66.58 64.77 66.51 146.5K
09:32 66.51 66.75 66.37 66.37 17.0K
09:33 66.38 66.38 66.27 66.27 22.9K
09:34 66.23 66.49 66.23 66.45 14.0K
09:35 66.49 66.58 66.39 66.39 47.2K
09:36 66.48 66.48 66.23 66.23 23.0K
09:37 66.25 66.31 66.23 66.23 28.8K
09:38 66.25 66.34 66.21 66.32 23.9K
09:39 66.38 66.56 66.38 66.56 3.4K
09:40 66.59 66.66 66.59 66.61 8.8K
09:41 66.70 66.78 66.69 66.78 19.5K
09:42 66.74 66.92 66.74 66.82 24.3K
09:43 66.68 66.93 66.68 66.85 13.3K
09:44 66.90 67.07 66.89 67.07 11.1K
09:45 67.08 67.10 67.07 67.10 21.3K
09:46 67.14 67.14 66.95 66.95 35.8K
09:47 66.91 66.92 66.90 66.92 10.6K
09:48 66.90 66.90 66.80 66.80 10.5K
09:49 66.80 66.80 66.74 66.78 12.3K
09:50 66.78 66.96 66.78 66.94 4.2K
09:51 66.94 66.94 66.91 66.91 8.5K
09:52 66.94 66.97 66.90 66.91 9.8K
09:53 66.84 66.93 66.83 66.83 14.3K
09:54 66.77 66.93 66.77 66.93 14.3K
09:55 66.93 66.96 66.92 66.96 4.2K
09:56 66.89 66.92 66.89 66.92 2.5K
09:57 66.94 66.99 66.92 66.92 17.0K
09:58 66.91 66.94 66.91 66.94 1.9K
09:59 67.01 67.01 66.91 66.97 10.9K
10:00 66.97 67.00 66.97 66.98 2.7K
10:01 66.98 67.00 66.89 67.00 8.0K
10:02 66.97 66.97 66.94 66.94 4.8K
10:03 66.81 66.93 66.81 66.93 7.4K
10:04 66.93 67.02 66.93 66.99 5.4K
10:05 66.97 67.03 66.97 67.03 9.3K
10:06 67.04 67.13 67.04 67.13 8.9K
10:07 67.08 67.09 67.05 67.09 9.8K
10:08 67.05 67.05 67.00 67.00 7.3K
10:09 67.02 67.03 67.02 67.02 3.4K
10:10 67.03 67.03 66.99 66.99 6.1K
10:11 66.98 67.03 66.95 67.03 4.0K
10:12 67.00 67.05 67.00 67.02 4.9K
10:13 66.96 67.00 66.93 67.00 6.7K
10:14 67.00 67.03 66.91 66.91 12.2K
10:15 66.92 66.92 66.88 66.88 5.3K
10:16 66.90 66.91 66.81 66.81 19.3K
10:17 66.81 66.87 66.81 66.87 0.9K
10:18 67.00 67.00 66.95 66.96 10.7K
10:19 66.91 66.91 66.88 66.91 11.9K
10:20 66.89 66.95 66.82 66.95 5.7K
10:21 66.95 66.99 66.90 66.90 6.3K
10:22 66.89 66.93 66.88 66.93 5.5K
10:23 66.95 66.98 66.92 66.92 15.1K
10:24 66.92 66.97 66.92 66.97 5.6K
10:25 66.97 67.05 66.95 67.05 12.4K
10:26 67.05 67.07 67.05 67.06 6.0K
10:27 67.03 67.13 67.03 67.13 7.1K
10:28 67.14 67.14 67.07 67.09 5.3K
10:29 67.09 67.14 67.09 67.12 6.2K
10:30 67.11 67.13 67.11 67.12 5.2K
10:31 67.11 67.13 67.09 67.13 5.6K
10:32 67.15 67.15 67.14 67.14 5.8K
10:33 67.15 67.16 67.15 67.16 6.5K
10:34 67.15 67.23 67.15 67.23 12.7K
10:35 67.25 67.25 67.22 67.22 5.1K
10:36 67.23 67.25 67.21 67.25 5.0K
10:37 67.27 67.33 67.27 67.32 5.3K
10:38 67.31 67.31 67.23 67.23 8.8K
10:39 67.24 67.24 67.24 67.24 2.4K
10:40 67.23 67.26 67.23 67.26 1.7K
10:41 67.27 67.27 67.24 67.25 7.9K
10:42 67.26 67.26 67.20 67.23 6.5K
10:43 67.20 67.21 67.20 67.21 6.6K
10:44 67.20 67.21 67.19 67.21 4.6K
10:45 67.24 67.30 67.24 67.26 2.4K
10:46 67.28 67.29 67.26 67.28 6.3K
10:47 67.33 67.33 67.24 67.28 10.5K
10:48 67.28 67.33 67.28 67.33 1.3K
10:49 67.32 67.36 67.32 67.33 4.0K
10:50 67.36 67.36 67.28 67.28 8.1K
10:51 67.30 67.32 67.30 67.32 2.5K
10:52 67.33 67.38 67.33 67.38 3.6K
10:53 67.38 67.42 67.38 67.39 6.9K
10:54 67.35 67.37 67.35 67.37 2.7K
10:55 67.33 67.33 67.32 67.32 5.0K
10:56 67.34 67.35 67.34 67.34 2.2K
10:57 67.35 67.36 67.34 67.34 4.0K
10:58 67.34 67.39 67.34 67.39 1.9K
10:59 67.40 67.43 67.40 67.40 7.3K
11:00 67.36 67.38 67.36 67.36 5.9K
11:01 67.37 67.37 67.29 67.30 5.7K
11:02 67.28 67.28 67.28 67.28 2.5K
11:03 67.28 67.30 67.28 67.30 3.1K
11:04 67.32 67.33 67.32 67.33 3.8K
11:05 67.33 67.33 67.28 67.28 3.9K
11:06 67.30 67.30 67.26 67.26 3.3K
11:07 67.24 67.26 67.23 67.26 3.7K
11:08 67.26 67.30 67.26 67.30 2.6K
11:09 67.30 67.30 67.24 67.24 5.8K
11:10 67.26 67.27 67.23 67.23 6.0K
11:11 67.21 67.21 67.19 67.19 1.4K
11:12 67.20 67.20 67.16 67.16 2.3K
11:13 67.19 67.24 67.19 67.24 3.4K
11:14 67.20 67.24 67.20 67.24 21.1K
11:15 67.24 67.24 67.23 67.23 3.6K
11:16 67.28 67.28 67.26 67.26 3.0K
11:17 67.32 67.32 67.29 67.29 5.7K
11:18 67.29 67.29 67.29 67.29 3.4K
11:19 67.29 67.29 67.26 67.28 3.4K
11:20 67.28 67.29 67.28 67.29 4.3K
11:21 67.29 67.29 67.27 67.27 1.1K
11:22 67.27 67.28 67.17 67.20 17.4K
11:23 67.21 67.21 67.21 67.21 0.9K
11:24 67.21 67.23 67.21 67.22 1.1K
11:25 67.22 67.23 67.22 67.22 1.2K
11:26 67.17 67.24 67.16 67.24 4.1K
11:27 67.27 67.27 67.25 67.25 0.3K
11:28 67.25 67.27 67.25 67.27 2.2K
11:29 67.28 67.28 67.24 67.24 10.7K
11:30 67.27 67.28 67.25 67.28 4.1K
11:31 67.28 67.29 67.28 67.29 0.9K
11:32 67.31 67.31 67.28 67.28 3.5K
11:33 67.29 67.30 67.29 67.30 1.4K
11:34 67.31 67.34 67.31 67.34 1.9K
11:35 67.35 67.35 67.34 67.34 2.9K
11:36 67.34 67.34 67.32 67.32 4.7K
11:37 67.32 67.38 67.32 67.36 3.4K
11:38 67.32 67.34 67.32 67.32 2.0K
11:39 67.32 67.33 67.31 67.33 2.7K
11:40 67.34 67.45 67.34 67.44 11.8K
11:41 67.44 67.44 67.44 67.44 0.8K
11:42 67.44 67.44 67.40 67.41 5.5K
11:43 67.42 67.45 67.38 67.38 6.5K
11:44 67.42 67.47 67.40 67.45 9.1K
11:45 67.47 67.47 67.43 67.43 3.5K
11:46 67.45 67.45 67.42 67.42 0.4K
11:47 67.43 67.44 67.43 67.44 1.1K
11:48 67.45 67.45 67.41 67.44 3.9K
11:49 67.44 67.45 67.44 67.45 0.4K
11:50 67.44 67.44 67.44 67.44 1.8K
11:51 67.45 67.45 67.45 67.45 1.0K
11:52 67.45 67.48 67.45 67.48 2.0K
11:53 67.48 67.49 67.44 67.45 3.4K
11:54 67.45 67.46 67.38 67.38 6.5K
11:55 67.38 67.38 67.34 67.37 1.2K
11:56 67.34 67.38 67.34 67.37 3.2K
11:57 67.34 67.35 67.33 67.35 3.1K
11:58 67.35 67.37 67.35 67.36 2.7K
11:59 67.36 67.36 67.36 67.36 0.3K
12:00 67.37 67.42 67.37 67.41 11.7K
12:01 67.41 67.48 67.41 67.46 1.3K
12:02 67.47 67.47 67.45 67.45 2.2K
12:03 67.45 67.45 67.41 67.43 4.0K
12:04 67.43 67.43 67.40 67.40 1.4K
12:05 67.38 67.38 67.35 67.37 2.5K
12:06 67.37 67.38 67.37 67.38 0.7K
12:07 67.38 67.38 67.38 67.38 0.8K
12:08 67.36 67.38 67.36 67.38 0.9K
12:09 67.38 67.38 67.38 67.38 0.1K
12:10 67.39 67.41 67.39 67.40 4.7K
12:11 67.39 67.39 67.36 67.36 4.6K
12:12 67.38 67.38 67.35 67.35 2.2K
12:13 67.32 67.36 67.32 67.36 2.5K
12:14 67.38 67.39 67.33 67.33 5.2K
12:15 67.35 67.35 67.33 67.33 0.9K
12:16 67.28 67.32 67.28 67.30 5.0K
12:17 67.30 67.31 67.25 67.27 1.5K
12:18 67.25 67.25 67.25 67.25 1.2K
12:19 67.25 67.26 67.24 67.26 1.0K
12:20 67.25 67.26 67.18 67.21 3.3K
12:21 67.21 67.22 67.21 67.22 1.0K
12:22 67.22 67.23 67.21 67.21 2.6K
12:23 67.21 67.23 67.21 67.21 1.3K
12:24 67.21 67.23 67.21 67.23 0.4K
12:25 67.23 67.23 67.18 67.18 2.9K
12:26 67.18 67.20 67.18 67.20 0.3K
12:27 67.22 67.22 67.18 67.18 3.6K
12:28 67.17 67.17 67.11 67.11 2.3K
12:29 67.11 67.13 67.11 67.13 0.8K
12:30 67.13 67.13 67.11 67.11 1.6K
12:31 67.11 67.13 67.11 67.13 1.0K
12:32 67.11 67.11 67.11 67.11 1.9K
12:33 67.11 67.11 67.10 67.11 0.9K
12:34 67.11 67.13 67.11 67.13 0.8K
12:35 67.13 67.15 67.13 67.15 0.5K
12:36 67.13 67.13 67.12 67.12 3.0K
12:37 67.10 67.10 67.10 67.10 0.7K
12:38 67.10 67.12 67.10 67.12 1.0K
12:39 67.12 67.15 67.12 67.15 3.3K
12:40 67.16 67.16 67.15 67.15 3.1K
12:41 67.14 67.20 67.14 67.20 8.6K
12:42 67.20 67.21 67.20 67.21 0.8K
12:43 67.21 67.24 67.21 67.24 2.2K
12:44 67.25 67.26 67.21 67.21 5.4K
12:45 67.26 67.27 67.26 67.27 2.2K
12:46 67.24 67.26 67.23 67.26 2.5K
12:47 67.28 67.28 67.25 67.25 3.2K
12:48 67.27 67.28 67.27 67.28 1.7K
12:49 67.24 67.24 67.23 67.24 4.0K
12:50 67.24 67.27 67.24 67.27 1.0K
12:51 67.27 67.27 67.27 67.27 0.3K
12:52 67.27 67.27 67.27 67.27 0.9K
12:53 67.24 67.24 67.22 67.22 5.8K
12:54 67.22 67.22 67.22 67.22 1.2K
12:55 67.22 67.22 67.20 67.22 0.5K
12:56 67.22 67.22 67.22 67.22 0.5K
12:57 67.22 67.22 67.22 67.22 2.2K
12:58 67.22 67.22 67.22 67.22 1.1K
12:59 67.22 67.22 67.20 67.22 1.2K
13:00 67.22 67.22 67.22 67.22 0.5K
13:01 67.22 67.23 67.18 67.18 5.3K
13:02 67.18 67.18 67.15 67.15 1.5K
13:03 67.14 67.14 67.14 67.14 0.7K
13:04 67.14 67.16 67.14 67.15 1.1K
13:05 67.15 67.15 67.15 67.15 0.2K
13:06 67.15 67.16 67.15 67.16 2.4K
13:07 67.16 67.16 67.16 67.16 0.4K
13:08 67.16 67.17 67.16 67.16 0.5K
13:09 67.16 67.17 67.16 67.17 1.4K
13:10 67.17 67.18 67.17 67.17 1.4K
13:11 67.17 67.17 67.15 67.15 3.2K
13:12 67.15 67.15 67.15 67.15 0.4K
13:13 67.17 67.17 67.17 67.17 0.5K
13:14 67.17 67.19 67.17 67.19 0.5K
13:15 67.19 67.19 67.19 67.19 0.3K
13:16 67.20 67.20 67.20 67.20 1.0K
13:17 67.20 67.20 67.20 67.20 0.2K
13:18 67.20 67.20 67.18 67.20 3.3K
13:19 67.20 67.20 67.20 67.20 0.3K
13:20 67.20 67.20 67.19 67.19 0.7K
13:21 67.19 67.19 67.19 67.19 1.1K
13:22 67.19 67.21 67.19 67.19 0.5K
13:23 67.19 67.21 67.19 67.21 1.7K
13:24 67.21 67.21 67.20 67.20 0.8K
13:25 67.19 67.20 67.16 67.16 5.1K
13:26 67.16 67.16 67.14 67.16 0.3K
13:27 67.18 67.20 67.18 67.20 3.4K
13:28 67.19 67.19 67.19 67.19 0.3K
13:29 67.18 67.22 67.18 67.22 1.3K
13:30 67.22 67.22 67.21 67.21 1.6K
13:31 67.21 67.21 67.18 67.19 3.9K
13:32 67.18 67.22 67.18 67.22 1.1K
13:33 67.20 67.21 67.20 67.20 3.4K
13:34 67.22 67.22 67.15 67.15 5.0K
13:35 67.15 67.15 67.15 67.15 0.8K
13:36 67.11 67.11 67.11 67.11 1.7K
13:37 67.10 67.10 67.03 67.03 4.5K
13:38 67.04 67.04 67.01 67.04 6.2K
13:39 67.04 67.07 67.04 67.07 0.5K
13:40 67.07 67.07 67.06 67.06 1.1K
13:41 67.04 67.06 67.04 67.06 0.8K
13:42 67.06 67.06 67.05 67.05 1.6K
13:43 67.05 67.05 67.03 67.05 2.5K
13:44 67.05 67.05 67.05 67.05 0.7K
13:45 67.05 67.05 67.02 67.05 6.3K
13:46 67.05 67.05 67.03 67.04 0.8K
13:47 67.02 67.02 67.02 67.02 0.9K
13:48 67.00 67.00 66.99 66.99 3.1K
13:49 66.99 67.04 66.99 67.04 0.3K
13:50 67.05 67.05 67.02 67.02 8.2K
13:51 67.02 67.02 67.00 67.01 1.7K
13:52 67.01 67.02 67.01 67.02 0.9K
13:53 67.00 67.02 67.00 67.02 1.9K
13:54 67.02 67.02 67.01 67.01 1.4K
13:55 67.01 67.04 67.01 67.01 4.4K
13:56 67.01 67.06 67.01 67.06 1.8K
13:57 67.06 67.06 67.06 67.06 1.3K
13:58 67.03 67.05 67.03 67.05 6.6K
13:59 67.05 67.07 67.05 67.07 0.9K
14:00 67.07 67.09 67.07 67.08 2.8K
14:01 67.08 67.09 67.05 67.09 2.6K
14:02 67.09 67.13 67.09 67.13 5.4K
14:03 67.13 67.13 67.10 67.10 1.4K
14:04 67.10 67.14 67.10 67.13 1.2K
14:05 67.12 67.14 67.10 67.10 4.5K
14:06 67.10 67.11 67.09 67.09 2.5K
14:07 67.09 67.11 67.09 67.11 1.4K
14:08 67.11 67.13 67.11 67.13 2.3K
14:09 67.13 67.14 67.13 67.14 0.5K
14:10 67.14 67.14 67.13 67.14 1.1K
14:11 67.14 67.14 67.13 67.13 2.3K
14:12 67.13 67.14 67.11 67.13 2.6K
14:13 67.13 67.13 67.10 67.12 2.5K
14:14 67.14 67.14 67.13 67.13 3.2K
14:15 67.13 67.13 67.13 67.13 0.8K
14:16 67.15 67.17 67.15 67.15 1.4K
14:17 67.15 67.17 67.15 67.17 1.2K
14:18 67.15 67.15 67.15 67.15 2.5K
14:19 67.15 67.17 67.15 67.17 1.5K
14:20 67.18 67.18 67.18 67.18 1.7K
14:21 67.18 67.19 67.18 67.18 0.7K
14:22 67.19 67.20 67.19 67.20 1.8K
14:23 67.20 67.20 67.20 67.20 2.0K
14:24 67.20 67.20 67.20 67.20 0.4K
14:25 67.18 67.19 67.18 67.19 9.8K
14:26 67.17 67.17 67.17 67.17 3.3K
14:27 67.17 67.18 67.17 67.18 0.4K
14:28 67.18 67.18 67.17 67.17 0.3K
14:29 67.17 67.17 67.17 67.17 0.6K
14:30 67.17 67.18 67.17 67.18 0.5K
14:31 67.15 67.16 67.15 67.16 6.6K
14:32 67.19 67.19 67.19 67.19 1.0K
14:33 67.20 67.20 67.20 67.20 0.5K
14:34 67.20 67.21 67.19 67.19 0.5K
14:35 67.19 67.21 67.19 67.21 2.3K
14:36 67.21 67.22 67.20 67.22 2.9K
14:37 67.22 67.22 67.21 67.22 1.9K
14:38 67.22 67.24 67.22 67.22 0.8K
14:39 67.22 67.23 67.22 67.23 1.3K
14:40 67.22 67.22 67.19 67.20 14.2K
14:41 67.20 67.20 67.16 67.16 2.6K
14:42 67.21 67.21 67.21 67.21 3.1K
14:43 67.21 67.21 67.16 67.16 2.2K
14:44 67.19 67.19 67.15 67.15 3.5K
14:45 67.15 67.15 67.15 67.15 0.7K
14:46 67.15 67.15 67.14 67.14 2.5K
14:47 67.14 67.15 67.14 67.15 5.2K
14:48 67.15 67.17 67.14 67.14 2.8K
14:49 67.14 67.14 67.13 67.13 0.4K
14:50 67.13 67.14 67.13 67.14 1.2K
14:51 67.14 67.15 67.14 67.15 3.6K
14:52 67.15 67.15 67.12 67.14 6.4K
14:53 67.14 67.14 67.13 67.13 1.8K
14:54 67.13 67.13 67.13 67.13 4.5K
14:55 67.13 67.14 67.13 67.14 2.3K
14:56 67.14 67.15 67.14 67.15 1.7K
14:57 67.14 67.14 67.13 67.13 3.2K
14:58 67.14 67.17 67.14 67.17 3.4K
14:59 67.17 67.17 67.17 67.17 0.8K
15:00 67.17 67.17 67.17 67.17 0.5K
15:01 67.15 67.16 67.13 67.13 6.7K
15:02 67.11 67.11 67.11 67.11 2.2K
15:03 67.11 67.13 67.11 67.12 2.4K
15:04 67.11 67.12 67.11 67.12 2.3K
15:05 67.12 67.12 67.11 67.11 4.7K
15:06 67.10 67.10 67.10 67.10 0.8K
15:07 67.10 67.10 67.06 67.06 5.5K
15:08 67.06 67.09 67.06 67.09 2.7K
15:09 67.10 67.10 67.10 67.10 1.1K
15:10 67.10 67.11 67.10 67.11 1.8K
15:11 67.11 67.21 67.11 67.20 7.6K
15:12 67.20 67.24 67.20 67.22 9.2K
15:13 67.22 67.23 67.21 67.23 3.1K
15:14 67.24 67.24 67.20 67.24 2.2K
15:15 67.25 67.25 67.24 67.25 8.0K
15:16 67.28 67.30 67.28 67.30 1.2K
15:17 67.30 67.30 67.27 67.30 2.0K
15:18 67.30 67.31 67.28 67.31 8.7K
15:19 67.32 67.34 67.32 67.34 4.7K
15:20 67.32 67.34 67.32 67.32 1.7K
15:21 67.34 67.34 67.31 67.31 3.1K
15:22 67.31 67.31 67.28 67.28 12.0K
15:23 67.28 67.31 67.28 67.31 4.2K
15:24 67.30 67.32 67.30 67.32 2.4K
15:25 67.32 67.32 67.31 67.32 9.9K
15:26 67.32 67.32 67.32 67.32 1.8K
15:27 67.32 67.38 67.32 67.38 7.3K
15:28 67.35 67.38 67.35 67.37 3.5K
15:29 67.40 67.43 67.39 67.42 8.5K
15:30 67.41 67.41 67.37 67.37 10.4K
15:31 67.35 67.35 67.35 67.35 3.1K
15:32 67.33 67.34 67.32 67.32 11.5K
15:33 67.32 67.35 67.31 67.35 5.5K
15:34 67.35 67.37 67.34 67.35 7.4K
15:35 67.37 67.39 67.37 67.39 2.1K
15:36 67.38 67.38 67.34 67.34 8.8K
15:37 67.34 67.34 67.33 67.34 4.3K
15:38 67.34 67.38 67.33 67.38 10.1K
15:39 67.40 67.44 67.40 67.43 7.8K
15:40 67.43 67.46 67.43 67.46 5.2K
15:41 67.45 67.46 67.43 67.43 15.2K
15:42 67.43 67.46 67.43 67.46 3.9K
15:43 67.46 67.46 67.44 67.46 9.3K
15:44 67.46 67.46 67.45 67.45 13.8K
15:45 67.45 67.49 67.45 67.49 14.7K
15:46 67.50 67.50 67.47 67.49 9.6K
15:47 67.51 67.51 67.44 67.44 12.5K
15:48 67.44 67.49 67.44 67.49 8.0K
15:49 67.49 67.49 67.45 67.48 8.4K
15:50 67.49 67.49 67.45 67.46 13.0K
15:51 67.46 67.47 67.45 67.47 18.0K
15:52 67.45 67.47 67.43 67.45 20.4K
15:53 67.50 67.52 67.50 67.52 16.8K
15:54 67.51 67.54 67.51 67.54 24.4K
15:55 67.55 67.58 67.53 67.58 28.6K
15:56 67.53 67.59 67.53 67.59 24.1K
15:57 67.58 67.59 67.57 67.57 35.6K
15:58 67.58 67.60 67.58 67.59 42.4K
15:59 67.59 67.62 67.58 67.61 55.1K
16:00 67.61 67.87 67.60 67.60 924.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible