Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ États-Unis →
71.62
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 63.50 64.21 62.82 62.82 63.9K
09:32 62.80 62.80 62.70 62.70 8.1K
09:33 62.75 62.95 62.75 62.95 29.7K
09:34 63.18 63.32 63.18 63.32 14.9K
09:35 63.31 63.38 63.17 63.24 11.9K
09:36 63.21 63.28 63.13 63.13 9.4K
09:37 63.04 63.04 62.90 62.90 7.4K
09:38 62.98 62.98 62.90 62.94 5.7K
09:39 63.00 63.00 62.90 62.90 8.2K
09:40 62.80 62.81 62.78 62.81 8.9K
09:41 62.90 62.90 62.90 62.90 5.7K
09:42 62.83 62.87 62.83 62.84 5.9K
09:43 62.88 62.88 62.81 62.81 8.8K
09:44 62.81 62.89 62.69 62.80 111.2K
09:45 62.77 62.87 62.77 62.87 4.8K
09:46 62.95 63.01 62.95 63.00 10.2K
09:47 62.95 62.96 62.93 62.93 5.9K
09:48 62.90 62.95 62.90 62.93 13.4K
09:49 62.92 63.01 62.88 63.01 6.1K
09:50 62.98 62.98 62.93 62.93 6.1K
09:51 62.93 62.94 62.91 62.91 2.1K
09:52 62.91 62.91 62.82 62.82 8.3K
09:53 62.83 62.83 62.78 62.83 8.6K
09:54 62.83 62.91 62.83 62.89 5.0K
09:55 62.84 62.86 62.84 62.86 7.3K
09:56 62.83 62.89 62.83 62.83 28.2K
09:57 62.81 62.81 62.77 62.77 8.7K
09:58 62.78 62.78 62.73 62.73 7.2K
09:59 62.79 62.79 62.73 62.73 12.7K
10:00 62.73 62.74 62.68 62.68 6.1K
10:01 62.65 62.65 62.52 62.52 24.0K
10:02 62.53 62.60 62.52 62.53 34.5K
10:03 62.53 62.53 62.44 62.44 5.8K
10:04 62.44 62.47 62.43 62.43 10.1K
10:05 62.43 62.46 62.43 62.46 4.3K
10:06 62.52 62.59 62.51 62.51 10.9K
10:07 62.48 62.48 62.37 62.37 8.3K
10:08 62.44 62.44 62.42 62.44 23.8K
10:09 62.46 62.46 62.46 62.46 3.9K
10:10 62.46 62.46 62.42 62.43 14.9K
10:11 62.49 62.49 62.47 62.47 4.9K
10:12 62.46 62.46 62.42 62.42 2.4K
10:13 62.42 62.59 62.42 62.59 13.5K
10:14 62.59 62.65 62.59 62.65 2.8K
10:15 62.66 62.68 62.65 62.65 9.1K
10:16 62.67 62.76 62.67 62.76 4.0K
10:17 62.79 62.83 62.68 62.68 8.9K
10:18 62.70 62.82 62.70 62.82 6.4K
10:19 62.83 62.84 62.83 62.84 4.6K
10:20 62.84 62.87 62.84 62.84 7.4K
10:21 62.80 62.91 62.80 62.91 4.6K
10:22 62.97 62.97 62.90 62.90 6.3K
10:23 62.90 62.90 62.89 62.89 1.9K
10:24 62.89 62.92 62.85 62.90 91.5K
10:25 62.90 62.90 62.87 62.87 1.0K
10:26 62.82 62.83 62.80 62.80 6.1K
10:27 62.80 62.81 62.77 62.79 3.6K
10:28 62.79 62.79 62.76 62.76 1.7K
10:29 62.74 62.77 62.74 62.77 8.5K
10:30 62.77 62.93 62.77 62.93 13.0K
10:31 62.94 62.94 62.80 62.80 5.6K
10:32 62.79 62.87 62.79 62.87 5.9K
10:33 62.82 62.82 62.82 62.82 14.4K
10:34 62.82 62.84 62.80 62.82 3.6K
10:35 62.82 62.83 62.82 62.83 2.1K
10:36 62.76 62.78 62.76 62.78 1.6K
10:37 62.78 62.78 62.78 62.78 1.2K
10:38 62.78 62.78 62.77 62.77 11.7K
10:39 62.77 62.77 62.77 62.77 3.4K
10:40 62.77 62.81 62.75 62.77 13.0K
10:41 62.77 62.77 62.73 62.73 1.9K
10:42 62.73 62.73 62.70 62.70 1.9K
10:43 62.70 62.70 62.63 62.66 4.6K
10:44 62.66 62.70 62.65 62.70 5.2K
10:45 62.70 62.70 62.67 62.67 1.4K
10:46 62.67 62.69 62.67 62.68 4.1K
10:47 62.69 62.74 62.69 62.74 7.4K
10:48 62.74 62.76 62.73 62.74 4.4K
10:49 62.75 62.81 62.67 62.72 51.8K
10:50 62.76 62.76 62.73 62.75 4.3K
10:51 62.75 62.75 62.69 62.69 4.5K
10:52 62.68 62.70 62.67 62.69 4.2K
10:53 62.68 62.69 62.66 62.69 3.3K
10:54 62.69 62.69 62.63 62.63 2.5K
10:55 62.63 62.64 62.63 62.64 1.4K
10:56 62.64 62.64 62.62 62.64 1.4K
10:57 62.64 62.68 62.64 62.66 5.3K
10:58 62.68 62.68 62.64 62.64 2.2K
10:59 62.62 62.64 62.61 62.61 2.7K
11:00 62.63 62.64 62.61 62.62 3.3K
11:01 62.64 62.64 62.58 62.59 4.1K
11:02 62.57 62.60 62.57 62.59 1.1K
11:03 62.59 62.60 62.57 62.60 4.2K
11:04 62.59 62.60 62.58 62.59 5.4K
11:05 62.59 62.59 62.56 62.56 2.9K
11:06 62.55 62.55 62.55 62.55 0.6K
11:07 62.55 62.58 62.53 62.53 0.7K
11:08 62.53 62.56 62.52 62.52 1.6K
11:09 62.52 62.55 62.52 62.55 3.3K
11:10 62.51 62.52 62.49 62.52 9.8K
11:11 62.51 62.53 62.51 62.53 10.8K
11:12 62.53 62.53 62.51 62.53 9.4K
11:13 62.53 62.56 62.52 62.56 6.6K
11:14 62.56 62.59 62.56 62.59 5.3K
11:15 62.59 62.60 62.59 62.60 1.5K
11:16 62.57 62.61 62.57 62.59 10.4K
11:17 62.59 62.66 62.59 62.66 4.5K
11:18 62.67 62.68 62.63 62.64 3.6K
11:19 62.64 62.64 62.60 62.60 3.1K
11:20 62.59 62.61 62.56 62.56 3.1K
11:21 62.56 62.56 62.55 62.55 8.3K
11:22 62.55 62.58 62.55 62.57 4.4K
11:23 62.57 62.57 62.57 62.57 4.8K
11:24 62.57 62.57 62.57 62.57 0.4K
11:25 62.57 62.58 62.57 62.58 0.9K
11:26 62.58 62.61 62.58 62.61 6.1K
11:27 62.61 62.61 62.60 62.60 2.3K
11:28 62.60 62.60 62.57 62.57 3.3K
11:29 62.57 62.60 62.57 62.60 2.0K
11:30 62.60 62.60 62.57 62.57 3.0K
11:31 62.57 62.58 62.56 62.58 7.2K
11:32 62.59 62.64 62.57 62.63 6.2K
11:33 62.63 62.64 62.63 62.64 3.0K
11:34 62.64 62.65 62.64 62.65 0.3K
11:35 62.64 62.65 62.64 62.64 1.4K
11:36 62.64 62.64 62.64 62.64 1.3K
11:37 62.64 62.65 62.64 62.65 4.5K
11:38 62.66 62.66 62.58 62.58 8.1K
11:39 62.58 62.60 62.57 62.60 3.9K
11:40 62.60 62.62 62.60 62.62 2.1K
11:41 62.62 62.63 62.62 62.63 1.3K
11:42 62.65 62.68 62.65 62.68 6.7K
11:43 62.68 62.69 62.67 62.68 1.9K
11:44 62.68 62.68 62.68 62.68 0.9K
11:45 62.68 62.69 62.68 62.69 3.8K
11:46 62.68 62.68 62.63 62.63 4.0K
11:47 62.63 62.63 62.60 62.60 3.2K
11:48 62.58 62.58 62.53 62.55 27.0K
11:49 62.55 62.56 62.54 62.56 4.5K
11:50 62.56 62.58 62.56 62.58 8.5K
11:51 62.58 62.60 62.58 62.59 1.9K
11:52 62.59 62.59 62.58 62.58 4.5K
11:53 62.58 62.59 62.57 62.59 5.1K
11:54 62.59 62.59 62.58 62.59 2.8K
11:55 62.59 62.59 62.58 62.58 1.9K
11:56 62.58 62.58 62.54 62.54 3.9K
11:57 62.52 62.52 62.49 62.49 6.3K
11:58 62.48 62.48 62.48 62.48 0.2K
11:59 62.50 62.50 62.48 62.48 1.2K
12:00 62.49 62.49 62.48 62.48 3.6K
12:01 62.48 62.48 62.46 62.47 3.5K
12:02 62.47 62.47 62.46 62.46 6.6K
12:03 62.48 62.48 62.46 62.46 1.5K
12:04 62.46 62.47 62.46 62.47 1.2K
12:05 62.48 62.48 62.47 62.48 7.8K
12:06 62.48 62.48 62.46 62.46 4.3K
12:07 62.46 62.52 62.46 62.52 5.9K
12:08 62.50 62.54 62.50 62.54 1.4K
12:09 62.55 62.57 62.52 62.57 6.0K
12:10 62.56 62.60 62.55 62.60 4.0K
12:11 62.60 62.60 62.58 62.58 1.0K
12:12 62.58 62.60 62.58 62.60 1.7K
12:13 62.59 62.64 62.59 62.64 4.0K
12:14 62.63 62.66 62.63 62.66 3.0K
12:15 62.64 62.66 62.64 62.66 1.4K
12:16 62.69 62.71 62.67 62.69 7.3K
12:17 62.69 62.69 62.67 62.67 2.2K
12:18 62.67 62.69 62.67 62.69 1.2K
12:19 62.69 62.78 62.69 62.78 3.5K
12:20 62.78 62.80 62.75 62.80 7.4K
12:21 62.80 62.80 62.79 62.79 4.4K
12:22 62.79 62.80 62.78 62.79 10.4K
12:23 62.79 62.79 62.76 62.77 5.1K
12:24 62.77 62.77 62.75 62.76 0.6K
12:25 62.76 62.78 62.76 62.76 2.2K
12:26 62.77 62.77 62.73 62.74 15.7K
12:27 62.74 62.75 62.74 62.75 3.1K
12:28 62.75 62.75 62.71 62.71 3.1K
12:29 62.71 62.71 62.71 62.71 1.1K
12:30 62.71 62.75 62.71 62.74 8.8K
12:31 62.75 62.75 62.74 62.75 2.3K
12:32 62.75 62.75 62.75 62.75 0.6K
12:33 62.75 62.75 62.74 62.74 0.5K
12:34 62.75 62.75 62.75 62.75 1.5K
12:35 62.75 62.75 62.75 62.75 1.5K
12:36 62.74 62.75 62.74 62.74 5.0K
12:37 62.74 62.75 62.74 62.74 2.0K
12:38 62.74 62.75 62.74 62.75 4.3K
12:39 62.76 62.76 62.74 62.74 6.0K
12:40 62.74 62.74 62.72 62.72 2.6K
12:41 62.72 62.72 62.72 62.72 1.7K
12:42 62.73 62.74 62.72 62.74 1.5K
12:43 62.74 62.74 62.73 62.73 0.6K
12:44 62.72 62.72 62.72 62.72 4.3K
12:45 62.72 62.72 62.68 62.68 3.6K
12:46 62.68 62.68 62.68 62.68 1.9K
12:47 62.68 62.68 62.68 62.68 1.0K
12:48 62.68 62.74 62.68 62.74 9.1K
12:49 62.74 62.74 62.74 62.74 0.9K
12:50 62.74 62.74 62.74 62.74 1.1K
12:51 62.73 62.74 62.73 62.74 5.9K
12:52 62.74 62.74 62.73 62.73 2.2K
12:53 62.73 62.73 62.73 62.73 5.2K
12:54 62.73 62.74 62.73 62.74 0.6K
12:55 62.74 62.75 62.73 62.75 4.9K
12:56 62.75 62.78 62.75 62.78 1.2K
12:57 62.78 62.80 62.78 62.80 4.3K
12:58 62.80 62.83 62.80 62.83 1.6K
12:59 62.86 62.88 62.86 62.86 2.4K
13:00 62.86 62.86 62.84 62.86 4.6K
13:01 62.86 62.86 62.84 62.84 1.6K
13:02 62.84 62.86 62.82 62.82 11.8K
13:03 62.82 62.85 62.82 62.85 2.6K
13:04 62.87 62.88 62.87 62.88 7.1K
13:05 62.86 62.86 62.86 62.86 2.8K
13:06 62.86 62.86 62.86 62.86 0.1K
13:07 62.85 62.85 62.85 62.85 1.1K
13:08 62.86 62.86 62.85 62.85 5.0K
13:09 62.86 62.86 62.85 62.85 2.4K
13:10 62.85 62.85 62.85 62.85 0.7K
13:11 62.88 62.88 62.85 62.85 6.0K
13:12 62.85 62.85 62.80 62.80 7.4K
13:13 62.77 62.80 62.77 62.78 8.5K
13:14 62.78 62.78 62.78 62.78 0.3K
13:15 62.78 62.79 62.78 62.79 2.0K
13:16 62.79 62.80 62.75 62.75 4.2K
13:17 62.77 62.77 62.72 62.72 5.6K
13:18 62.72 62.74 62.72 62.74 1.0K
13:19 62.74 62.74 62.72 62.72 3.8K
13:20 62.72 62.75 62.72 62.75 7.1K
13:21 62.75 62.77 62.75 62.77 12.4K
13:22 62.77 62.80 62.77 62.78 28.7K
13:23 62.78 62.78 62.78 62.78 0.4K
13:24 62.78 62.87 62.78 62.86 6.7K
13:25 62.89 62.89 62.89 62.89 2.1K
13:26 62.89 62.90 62.87 62.87 1.2K
13:27 62.88 62.88 62.87 62.87 2.0K
13:28 62.87 62.92 62.87 62.91 48.5K
13:29 62.91 62.92 62.89 62.89 4.7K
13:30 62.91 62.95 62.91 62.95 2.2K
13:31 62.96 62.99 62.95 62.95 17.8K
13:32 62.95 62.98 62.94 62.98 4.9K
13:33 62.98 62.98 62.98 62.98 1.2K
13:34 63.00 63.09 63.00 63.09 2.2K
13:35 63.09 63.09 63.09 63.09 1.3K
13:36 63.09 63.13 63.09 63.13 1.9K
13:37 63.13 63.16 63.13 63.16 0.7K
13:38 63.15 63.15 63.15 63.15 0.3K
13:39 63.13 63.13 63.12 63.12 3.0K
13:40 63.12 63.12 63.12 63.12 0.9K
13:41 63.12 63.13 63.12 63.13 1.2K
13:42 63.11 63.11 63.10 63.10 3.0K
13:43 63.12 63.12 63.10 63.10 2.0K
13:44 63.10 63.12 63.10 63.12 1.0K
13:45 63.12 63.12 63.09 63.11 2.6K
13:46 63.11 63.11 63.11 63.11 0.8K
13:47 63.11 63.11 63.09 63.09 2.9K
13:48 63.09 63.09 63.09 63.09 0.5K
13:49 63.09 63.09 63.05 63.06 0.9K
13:50 63.06 63.07 63.04 63.04 14.1K
13:51 63.04 63.04 63.04 63.04 3.2K
13:52 63.04 63.05 63.04 63.04 3.8K
13:53 63.03 63.03 63.03 63.03 1.5K
13:54 63.03 63.04 63.01 63.04 3.1K
13:55 63.05 63.05 63.05 63.05 2.0K
13:56 63.05 63.05 63.02 63.02 4.3K
13:57 63.02 63.03 63.01 63.01 1.0K
13:58 63.02 63.03 62.99 63.03 17.6K
13:59 63.06 63.06 63.02 63.02 5.8K
14:00 63.02 63.02 63.02 63.02 0.2K
14:01 63.05 63.05 63.05 63.05 0.4K
14:02 63.05 63.05 63.02 63.02 2.0K
14:03 63.02 63.02 63.02 63.02 0.0K
14:04 63.02 63.03 63.02 63.03 0.3K
14:05 63.01 63.01 63.01 63.01 0.4K
14:06 63.02 63.02 62.95 62.97 4.6K
14:07 62.97 62.97 62.97 62.97 1.3K
14:08 62.97 62.98 62.97 62.97 1.5K
14:09 62.97 62.97 62.97 62.97 0.5K
14:10 62.98 62.99 62.98 62.99 3.2K
14:11 62.97 62.99 62.97 62.99 0.9K
14:12 62.99 63.00 62.99 63.00 3.7K
14:13 63.00 63.00 62.99 62.99 2.4K
14:14 62.99 62.99 62.99 62.99 0.4K
14:15 62.99 62.99 62.99 62.99 0.8K
14:16 62.99 62.99 62.99 62.99 0.9K
14:17 62.99 63.00 62.99 63.00 4.4K
14:18 63.00 63.00 63.00 63.00 0.5K
14:19 63.00 63.00 63.00 63.00 0.4K
14:20 63.00 63.00 63.00 63.00 1.1K
14:21 63.01 63.03 63.00 63.03 10.2K
14:22 63.03 63.03 63.02 63.02 2.8K
14:23 63.02 63.06 63.02 63.06 18.8K
14:24 63.06 63.06 63.06 63.06 0.6K
14:25 63.06 63.09 63.06 63.09 1.0K
14:26 63.09 63.09 63.09 63.09 1.1K
14:27 63.09 63.12 63.08 63.12 1.4K
14:28 63.10 63.10 63.10 63.10 3.0K
14:29 63.09 63.09 63.07 63.07 4.1K
14:30 63.07 63.07 63.04 63.04 2.4K
14:31 63.04 63.04 63.03 63.03 0.6K
14:32 63.02 63.02 62.98 63.01 3.1K
14:33 63.01 63.02 63.01 63.02 6.9K
14:34 63.02 63.02 63.00 63.02 4.4K
14:35 63.02 63.02 63.02 63.02 0.3K
14:36 63.02 63.02 63.02 63.02 0.5K
14:37 63.02 63.08 63.00 63.08 62.7K
14:38 63.08 63.08 63.08 63.08 3.5K
14:39 63.08 63.08 63.05 63.06 7.6K
14:40 63.06 63.08 63.06 63.08 0.8K
14:41 63.08 63.10 63.08 63.10 0.3K
14:42 63.10 63.11 63.10 63.11 1.1K
14:43 63.11 63.12 63.11 63.12 0.6K
14:44 63.12 63.12 63.08 63.11 2.3K
14:45 63.12 63.12 63.12 63.12 1.3K
14:46 63.12 63.12 63.12 63.12 2.7K
14:47 63.12 63.13 63.12 63.13 0.2K
14:48 63.13 63.13 63.11 63.11 2.1K
14:49 63.11 63.11 63.11 63.11 0.2K
14:50 63.09 63.10 63.07 63.07 7.6K
14:51 63.07 63.12 63.07 63.11 1.8K
14:52 63.11 63.11 63.11 63.11 1.0K
14:53 63.11 63.12 63.11 63.12 4.1K
14:54 63.12 63.13 63.12 63.13 3.3K
14:55 63.13 63.13 63.13 63.13 0.5K
14:56 63.13 63.16 63.13 63.16 1.7K
14:57 63.16 63.16 63.16 63.16 0.2K
14:58 63.16 63.16 63.16 63.16 2.2K
14:59 63.16 63.16 63.16 63.16 1.2K
15:00 63.17 63.17 63.16 63.16 0.8K
15:01 63.16 63.16 63.14 63.14 2.7K
15:02 63.14 63.14 63.12 63.12 1.3K
15:03 63.13 63.13 63.11 63.12 3.4K
15:04 63.12 63.13 63.12 63.13 6.1K
15:05 63.13 63.13 63.10 63.10 1.9K
15:06 63.10 63.10 63.10 63.10 1.0K
15:07 63.10 63.10 63.08 63.08 5.1K
15:08 63.08 63.08 63.08 63.08 0.1K
15:09 63.08 63.08 63.08 63.08 0.3K
15:10 63.08 63.08 63.05 63.05 2.5K
15:11 63.05 63.05 63.05 63.05 0.7K
15:12 63.05 63.05 63.05 63.05 0.8K
15:13 63.03 63.05 63.03 63.03 2.2K
15:14 63.02 63.02 63.01 63.01 2.4K
15:15 63.01 63.01 62.98 62.99 3.2K
15:16 62.99 62.99 62.99 62.99 3.8K
15:17 62.98 62.98 62.98 62.98 1.5K
15:18 62.96 62.96 62.91 62.91 5.9K
15:19 62.91 63.00 62.91 63.00 11.3K
15:20 63.00 63.00 62.98 62.99 1.7K
15:21 62.99 63.01 62.99 63.01 4.3K
15:22 63.01 63.01 63.00 63.00 0.8K
15:23 63.00 63.00 62.97 63.00 6.7K
15:24 63.00 63.01 63.00 63.00 0.7K
15:25 63.01 63.01 63.00 63.00 2.8K
15:26 63.00 63.00 62.98 62.98 3.1K
15:27 62.96 62.96 62.95 62.95 12.4K
15:28 62.95 62.95 62.93 62.93 5.3K
15:29 62.93 62.93 62.93 62.93 2.9K
15:30 62.93 62.94 62.93 62.94 3.0K
15:31 62.94 62.94 62.91 62.91 1.9K
15:32 62.91 62.91 62.86 62.86 5.6K
15:33 62.86 62.86 62.83 62.83 7.8K
15:34 62.84 62.87 62.84 62.86 6.5K
15:35 62.86 62.89 62.86 62.89 9.1K
15:36 62.87 62.88 62.87 62.88 7.2K
15:37 62.88 62.89 62.88 62.89 3.7K
15:38 62.88 62.93 62.88 62.89 14.2K
15:39 62.91 62.97 62.91 62.97 18.1K
15:40 62.97 62.97 62.94 62.94 2.1K
15:41 62.93 62.97 62.93 62.94 10.6K
15:42 62.94 62.95 62.94 62.95 1.9K
15:43 62.93 62.93 62.93 62.93 8.2K
15:44 62.94 62.94 62.93 62.93 18.1K
15:45 62.93 62.93 62.92 62.92 3.7K
15:46 62.92 62.92 62.91 62.91 4.0K
15:47 62.91 62.91 62.90 62.90 3.8K
15:48 62.90 62.90 62.88 62.88 4.8K
15:49 62.89 62.90 62.88 62.89 13.2K
15:50 62.89 62.90 62.89 62.90 5.5K
15:51 62.90 62.90 62.86 62.87 10.6K
15:52 62.89 62.91 62.87 62.91 14.1K
15:53 62.91 62.96 62.91 62.96 10.9K
15:54 62.97 63.02 62.97 63.02 17.9K
15:55 63.08 63.13 63.08 63.12 37.5K
15:56 63.14 63.21 63.14 63.17 38.0K
15:57 63.15 63.15 63.08 63.08 49.0K
15:58 63.08 63.08 63.05 63.07 49.8K
15:59 63.08 63.13 63.08 63.13 41.3K
16:00 63.13 63.17 63.13 63.15 683.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible