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 63.63 63.92 63.23 63.92 384.9K
09:32 63.92 63.96 63.81 63.96 12.0K
09:33 63.98 64.09 63.98 64.09 19.5K
09:34 64.15 64.35 64.15 64.35 24.6K
09:35 64.47 64.50 64.33 64.33 20.6K
09:36 64.33 64.36 64.25 64.32 11.9K
09:37 64.33 64.40 64.33 64.40 18.7K
09:38 64.43 64.45 64.41 64.44 69.1K
09:39 64.44 64.45 64.12 64.12 14.7K
09:40 64.20 64.20 64.08 64.08 22.5K
09:41 64.08 64.08 63.96 63.96 14.5K
09:42 63.96 64.04 63.92 64.04 10.0K
09:43 64.14 64.14 64.01 64.09 5.5K
09:44 64.09 64.09 64.08 64.08 3.7K
09:45 64.08 64.14 64.06 64.14 5.2K
09:46 64.14 64.14 64.14 64.14 1.0K
09:47 64.03 64.03 63.84 63.87 6.5K
09:48 63.87 63.92 63.82 63.82 12.5K
09:49 63.83 64.04 63.83 64.04 3.9K
09:50 64.04 64.08 64.04 64.08 3.3K
09:51 64.08 64.11 64.00 64.00 2.9K
09:52 64.03 64.04 64.00 64.00 1.8K
09:53 63.97 63.97 63.95 63.95 3.0K
09:54 63.95 64.00 63.95 64.00 0.8K
09:55 64.00 64.00 64.00 64.00 2.6K
09:56 64.00 64.00 63.91 63.91 9.1K
09:57 63.91 63.91 63.87 63.87 14.2K
09:58 63.81 63.86 63.81 63.86 5.7K
09:59 63.83 63.83 63.77 63.78 6.0K
10:00 63.78 63.78 63.75 63.78 2.4K
10:01 63.78 63.79 63.72 63.79 14.5K
10:02 63.75 63.75 63.65 63.65 8.7K
10:03 63.66 63.67 63.65 63.65 6.6K
10:04 63.66 63.66 63.61 63.62 6.1K
10:05 63.61 63.61 63.54 63.54 6.9K
10:06 63.54 63.54 63.52 63.52 2.3K
10:07 63.49 63.50 63.49 63.50 3.5K
10:08 63.56 63.58 63.56 63.57 4.5K
10:09 63.42 63.44 63.42 63.44 10.7K
10:10 63.45 63.45 63.45 63.45 0.5K
10:11 63.45 63.46 63.45 63.46 15.5K
10:12 63.52 63.55 63.52 63.55 3.4K
10:13 63.55 63.55 63.44 63.44 3.8K
10:14 63.47 63.48 63.47 63.48 1.1K
10:15 63.48 63.48 63.41 63.41 4.0K
10:16 63.42 63.42 63.39 63.39 4.6K
10:17 63.39 63.40 63.37 63.39 0.7K
10:18 63.40 63.42 63.39 63.42 58.4K
10:19 63.44 63.48 63.44 63.48 5.2K
10:20 63.54 63.56 63.54 63.56 5.3K
10:21 63.54 63.65 63.54 63.65 4.2K
10:22 63.63 63.75 63.63 63.75 2.5K
10:23 63.76 63.79 63.76 63.79 6.1K
10:24 63.85 63.87 63.68 63.68 14.4K
10:25 63.65 63.73 63.65 63.73 14.2K
10:26 63.73 63.80 63.73 63.80 2.6K
10:27 63.77 63.77 63.71 63.72 5.1K
10:28 63.72 63.72 63.68 63.69 4.5K
10:29 63.71 63.76 63.71 63.76 5.3K
10:30 63.72 63.72 63.72 63.72 3.2K
10:31 63.72 63.72 63.65 63.71 5.9K
10:32 63.74 63.76 63.72 63.72 2.5K
10:33 63.72 63.81 63.72 63.81 5.5K
10:34 63.81 63.82 63.81 63.81 4.8K
10:35 63.81 63.81 63.80 63.80 6.0K
10:36 63.80 63.80 63.78 63.78 4.3K
10:37 63.78 63.90 63.78 63.86 5.3K
10:38 63.85 63.90 63.85 63.90 6.0K
10:39 63.87 63.90 63.87 63.87 9.4K
10:40 63.89 63.92 63.89 63.92 6.3K
10:41 63.95 63.97 63.95 63.95 3.9K
10:42 63.94 64.00 63.92 64.00 8.1K
10:43 64.00 64.04 64.00 64.04 1.2K
10:44 64.08 64.16 64.08 64.16 6.3K
10:45 64.16 64.32 64.14 64.26 34.3K
10:46 64.23 64.23 64.20 64.20 4.9K
10:47 64.20 64.26 64.20 64.26 1.0K
10:48 64.22 64.22 64.21 64.21 1.8K
10:49 64.22 64.22 64.16 64.18 7.9K
10:50 64.18 64.18 64.10 64.11 1.6K
10:51 64.11 64.11 64.02 64.06 4.9K
10:52 64.08 64.08 64.02 64.02 7.3K
10:53 64.05 64.05 64.00 64.01 5.8K
10:54 63.99 64.00 63.98 63.98 2.6K
10:55 63.96 63.96 63.96 63.96 1.8K
10:56 63.97 63.97 63.96 63.96 1.4K
10:57 63.96 63.96 63.87 63.87 1.9K
10:58 63.85 63.87 63.84 63.84 2.2K
10:59 63.85 63.87 63.82 63.87 3.7K
11:00 63.87 63.88 63.86 63.86 2.5K
11:01 63.88 63.96 63.88 63.95 4.9K
11:02 63.95 63.97 63.95 63.95 20.1K
11:03 63.95 63.96 63.89 63.89 4.5K
11:04 63.90 63.95 63.90 63.95 3.4K
11:05 63.96 63.96 63.96 63.96 0.7K
11:06 63.96 63.96 63.92 63.92 2.4K
11:07 63.91 63.94 63.91 63.93 3.1K
11:08 63.96 63.96 63.92 63.93 3.3K
11:09 63.93 63.93 63.93 63.93 0.5K
11:10 63.90 63.91 63.90 63.91 2.3K
11:11 63.91 63.95 63.90 63.90 5.6K
11:12 63.90 63.90 63.86 63.86 1.9K
11:13 63.88 63.88 63.81 63.81 3.9K
11:14 63.81 63.81 63.81 63.81 1.4K
11:15 63.77 63.79 63.77 63.79 1.7K
11:16 63.79 63.85 63.79 63.81 12.0K
11:17 63.83 63.83 63.83 63.83 1.1K
11:18 63.84 63.84 63.81 63.81 1.8K
11:19 63.81 63.83 63.81 63.81 1.3K
11:20 63.81 63.83 63.81 63.82 0.8K
11:21 63.81 63.91 63.81 63.90 8.1K
11:22 63.92 63.92 63.90 63.91 1.2K
11:23 63.83 63.84 63.83 63.84 10.3K
11:24 63.84 63.84 63.84 63.84 0.9K
11:25 63.84 63.86 63.81 63.81 2.1K
11:26 63.81 63.83 63.81 63.83 0.8K
11:27 63.83 63.83 63.80 63.80 2.9K
11:28 63.80 63.80 63.76 63.78 1.0K
11:29 63.75 63.78 63.75 63.76 1.2K
11:30 63.76 63.77 63.74 63.74 5.0K
11:31 63.72 63.72 63.72 63.72 1.6K
11:32 63.72 63.72 63.70 63.70 2.1K
11:33 63.70 63.78 63.68 63.78 5.6K
11:34 63.78 63.80 63.77 63.80 1.2K
11:35 63.80 63.82 63.77 63.82 2.8K
11:36 63.82 63.82 63.80 63.80 6.4K
11:37 63.79 63.79 63.77 63.77 1.0K
11:38 63.77 63.77 63.74 63.74 3.3K
11:39 63.75 63.75 63.72 63.72 0.8K
11:40 63.72 63.77 63.72 63.74 2.3K
11:41 63.71 63.77 63.71 63.77 3.1K
11:42 63.77 63.84 63.77 63.80 5.5K
11:43 63.80 63.80 63.74 63.78 2.6K
11:44 63.72 63.72 63.68 63.68 3.6K
11:45 63.68 63.69 63.67 63.67 4.3K
11:46 63.68 63.68 63.67 63.67 2.5K
11:47 63.69 63.69 63.65 63.65 8.5K
11:48 63.65 63.70 63.65 63.70 4.8K
11:49 63.68 63.69 63.68 63.69 0.8K
11:50 63.69 63.70 63.66 63.70 1.5K
11:51 63.70 63.71 63.69 63.71 5.6K
11:52 63.68 63.68 63.68 63.68 0.9K
11:53 63.67 63.67 63.67 63.67 1.8K
11:54 63.66 63.66 63.65 63.66 2.9K
11:55 63.63 63.63 63.60 63.62 5.3K
11:56 63.58 63.61 63.58 63.59 2.8K
11:57 63.57 63.57 63.56 63.56 2.6K
11:58 63.57 63.58 63.55 63.58 1.3K
11:59 63.54 63.54 63.54 63.54 1.1K
12:00 63.54 63.54 63.52 63.52 1.2K
12:01 63.52 63.57 63.52 63.57 1.1K
12:02 63.57 63.57 63.57 63.57 0.8K
12:03 63.57 63.57 63.57 63.57 6.2K
12:04 63.59 63.59 63.56 63.59 6.4K
12:05 63.59 63.63 63.59 63.60 0.5K
12:06 63.60 63.63 63.60 63.62 5.4K
12:07 63.60 63.60 63.60 63.60 2.8K
12:08 63.60 63.67 63.60 63.67 2.9K
12:09 63.67 63.69 63.67 63.69 4.3K
12:10 63.69 63.71 63.69 63.71 1.5K
12:11 63.71 63.71 63.70 63.70 6.4K
12:12 63.70 63.70 63.68 63.68 1.8K
12:13 63.68 63.70 63.68 63.70 0.3K
12:14 63.70 63.70 63.70 63.70 6.9K
12:15 63.70 63.70 63.70 63.70 0.5K
12:16 63.70 63.76 63.70 63.76 1.2K
12:17 63.76 63.79 63.76 63.79 0.5K
12:18 63.77 63.77 63.77 63.77 0.7K
12:19 63.77 63.77 63.72 63.72 2.7K
12:20 63.71 63.75 63.71 63.75 2.4K
12:21 63.73 63.73 63.70 63.71 3.1K
12:22 63.69 63.69 63.69 63.69 1.8K
12:23 63.69 63.71 63.68 63.69 0.6K
12:24 63.72 63.72 63.69 63.69 1.6K
12:25 63.71 63.71 63.71 63.71 1.8K
12:26 63.71 63.71 63.70 63.70 2.5K
12:27 63.68 63.68 63.68 63.68 1.2K
12:28 63.68 63.85 63.68 63.85 55.7K
12:29 63.83 63.83 63.82 63.82 0.7K
12:30 63.82 63.84 63.82 63.82 2.1K
12:31 63.77 63.77 63.77 63.77 3.5K
12:32 63.77 63.79 63.77 63.79 4.5K
12:33 63.79 63.79 63.78 63.78 0.6K
12:34 63.78 63.78 63.78 63.78 2.0K
12:35 63.78 63.78 63.76 63.76 3.4K
12:36 63.76 63.76 63.71 63.71 1.6K
12:37 63.67 63.72 63.67 63.72 2.7K
12:38 63.72 63.72 63.72 63.72 0.2K
12:39 63.72 63.72 63.69 63.69 2.0K
12:40 63.69 63.70 63.67 63.70 2.6K
12:41 63.70 63.70 63.70 63.70 0.8K
12:42 63.70 63.70 63.62 63.62 3.0K
12:43 63.63 63.67 63.63 63.65 4.3K
12:44 63.65 63.65 63.64 63.64 2.1K
12:45 63.64 63.64 63.62 63.62 1.2K
12:46 63.59 63.61 63.58 63.61 3.6K
12:47 63.61 63.67 63.61 63.67 1.5K
12:48 63.67 63.67 63.66 63.66 0.5K
12:49 63.66 63.68 63.66 63.66 1.3K
12:50 63.66 63.66 63.64 63.65 2.6K
12:51 63.65 63.67 63.63 63.67 2.1K
12:52 63.67 63.67 63.67 63.67 0.2K
12:53 63.70 63.71 63.70 63.70 1.8K
12:54 63.70 63.70 63.68 63.69 1.1K
12:55 63.71 63.71 63.70 63.70 0.5K
12:56 63.70 63.70 63.70 63.70 0.3K
12:57 63.72 63.72 63.72 63.72 0.5K
12:58 63.70 63.70 63.70 63.70 0.6K
12:59 63.70 63.73 63.68 63.73 2.7K
13:00 63.73 63.73 63.73 63.73 0.7K
13:01 63.73 63.73 63.69 63.69 6.7K
13:02 63.67 63.69 63.67 63.69 0.5K
13:03 63.69 63.69 63.68 63.68 1.3K
13:04 63.68 63.69 63.68 63.68 1.2K
13:05 63.68 63.70 63.68 63.70 0.8K
13:06 63.70 63.70 63.70 63.70 0.4K
13:07 63.69 63.69 63.69 63.69 0.3K
13:08 63.69 63.70 63.69 63.70 0.4K
13:09 63.70 63.70 63.70 63.70 0.4K
13:10 63.70 63.72 63.70 63.71 1.1K
13:11 63.75 63.80 63.73 63.80 13.0K
13:12 63.80 63.82 63.80 63.82 1.3K
13:13 63.82 63.86 63.82 63.86 6.7K
13:14 63.86 63.87 63.86 63.87 2.8K
13:15 63.87 63.92 63.87 63.92 0.5K
13:16 63.92 63.92 63.87 63.90 4.2K
13:17 63.90 63.90 63.90 63.90 0.1K
13:18 63.91 63.91 63.91 63.91 0.3K
13:19 63.91 63.91 63.91 63.91 0.3K
13:20 63.91 63.91 63.88 63.90 3.0K
13:21 63.90 63.90 63.89 63.89 1.2K
13:22 63.90 63.90 63.88 63.88 1.3K
13:23 63.88 63.88 63.87 63.87 3.1K
13:24 63.86 63.86 63.85 63.85 1.0K
13:25 63.85 63.86 63.85 63.86 0.8K
13:26 63.88 63.88 63.88 63.88 0.7K
13:27 63.88 63.88 63.88 63.88 0.9K
13:28 63.88 63.88 63.88 63.88 0.5K
13:29 63.88 63.91 63.88 63.90 5.0K
13:30 63.90 63.90 63.90 63.90 0.3K
13:31 63.90 63.90 63.90 63.90 0.2K
13:32 63.90 63.90 63.88 63.88 2.0K
13:33 63.88 63.89 63.87 63.89 9.4K
13:34 63.89 63.89 63.89 63.89 1.9K
13:35 63.89 63.89 63.89 63.89 0.2K
13:36 63.90 63.91 63.90 63.90 1.5K
13:37 63.89 63.89 63.89 63.89 4.8K
13:38 63.89 63.89 63.85 63.85 3.4K
13:39 63.83 63.85 63.83 63.85 2.0K
13:40 63.88 63.88 63.86 63.88 4.2K
13:41 63.91 63.91 63.91 63.91 0.5K
13:42 63.91 63.92 63.91 63.92 0.6K
13:43 63.89 63.89 63.88 63.88 2.6K
13:44 63.87 63.98 63.87 63.98 34.4K
13:45 63.98 63.98 63.98 63.98 0.5K
13:46 63.98 63.98 63.98 63.98 0.6K
13:47 63.98 63.98 63.91 63.91 5.9K
13:48 63.91 63.91 63.91 63.91 0.4K
13:49 63.91 63.91 63.90 63.90 0.4K
13:50 63.88 63.91 63.86 63.91 5.1K
13:51 63.91 63.93 63.91 63.93 0.5K
13:52 63.93 63.93 63.92 63.92 0.6K
13:53 63.92 63.94 63.91 63.91 0.4K
13:54 63.91 63.91 63.89 63.89 2.3K
13:55 63.89 63.90 63.89 63.90 1.2K
13:56 63.92 63.92 63.88 63.88 1.6K
13:57 63.90 63.90 63.89 63.89 0.7K
13:58 63.91 63.91 63.89 63.89 1.2K
13:59 63.89 63.91 63.87 63.91 0.7K
14:00 63.91 63.91 63.89 63.90 2.4K
14:01 63.90 63.90 63.89 63.89 1.4K
14:02 63.89 63.89 63.81 63.81 3.4K
14:03 63.81 63.81 63.81 63.81 1.0K
14:04 63.81 63.81 63.78 63.78 1.2K
14:05 63.78 63.78 63.75 63.76 0.9K
14:06 63.76 63.82 63.73 63.82 7.9K
14:07 63.82 63.82 63.80 63.80 2.7K
14:08 63.80 63.80 63.79 63.79 0.4K
14:09 63.79 63.80 63.79 63.80 0.3K
14:10 63.80 63.80 63.79 63.79 0.2K
14:11 63.78 63.79 63.78 63.79 2.8K
14:12 63.79 63.81 63.79 63.81 0.3K
14:13 63.82 63.82 63.82 63.82 0.1K
14:14 63.80 63.80 63.80 63.80 2.5K
14:15 63.80 63.80 63.76 63.76 4.0K
14:16 63.76 63.76 63.74 63.74 2.0K
14:17 63.74 63.74 63.71 63.73 1.5K
14:18 63.73 63.73 63.71 63.71 0.3K
14:19 63.71 63.73 63.70 63.73 1.4K
14:20 63.73 63.75 63.73 63.73 0.6K
14:21 63.73 63.73 63.73 63.73 0.5K
14:22 63.73 63.73 63.73 63.73 0.4K
14:23 63.73 63.73 63.73 63.73 2.1K
14:24 63.73 63.73 63.73 63.73 0.7K
14:25 63.72 63.73 63.72 63.73 1.0K
14:26 63.73 63.73 63.73 63.73 0.4K
14:27 63.73 63.74 63.73 63.74 20.0K
14:28 63.74 63.74 63.74 63.74 2.7K
14:29 63.74 63.74 63.74 63.74 0.0K
14:30 63.74 63.74 63.73 63.73 1.6K
14:31 63.71 63.72 63.71 63.72 6.3K
14:32 63.71 63.71 63.71 63.71 1.7K
14:33 63.71 63.71 63.71 63.71 1.7K
14:34 63.71 63.71 63.71 63.71 0.5K
14:35 63.71 63.71 63.65 63.67 6.3K
14:36 63.67 63.67 63.67 63.67 0.5K
14:37 63.67 63.69 63.67 63.68 2.2K
14:38 63.68 63.69 63.68 63.69 1.8K
14:39 63.69 63.69 63.69 63.69 0.4K
14:40 63.69 63.71 63.69 63.70 2.0K
14:41 63.72 63.74 63.72 63.74 2.2K
14:42 63.75 63.75 63.71 63.72 12.4K
14:43 63.72 63.75 63.72 63.75 2.1K
14:44 63.75 63.75 63.75 63.75 0.5K
14:45 63.74 63.74 63.74 63.74 2.5K
14:46 63.71 63.71 63.69 63.69 1.7K
14:47 63.73 63.73 63.68 63.68 1.9K
14:48 63.68 63.70 63.68 63.70 1.1K
14:49 63.68 63.68 63.68 63.68 2.9K
14:50 63.68 63.68 63.68 63.68 0.6K
14:51 63.65 63.66 63.65 63.66 3.2K
14:52 63.66 63.66 63.66 63.66 2.1K
14:53 63.66 63.66 63.66 63.66 0.9K
14:54 63.67 63.67 63.67 63.67 0.5K
14:55 63.68 63.69 63.68 63.69 1.4K
14:56 63.69 63.72 63.69 63.70 3.2K
14:57 63.70 63.70 63.69 63.69 1.0K
14:58 63.69 63.71 63.69 63.70 1.2K
14:59 63.70 63.70 63.70 63.70 1.2K
15:00 63.70 63.70 63.68 63.68 2.9K
15:01 63.67 63.67 63.66 63.66 8.4K
15:02 63.66 63.66 63.63 63.63 1.4K
15:03 63.63 63.65 63.63 63.65 5.2K
15:04 63.65 63.65 63.65 63.65 1.2K
15:05 63.65 63.68 63.65 63.68 3.3K
15:06 63.68 63.68 63.67 63.67 7.4K
15:07 63.67 63.67 63.67 63.67 0.0K
15:08 63.67 63.67 63.64 63.65 3.6K
15:09 63.65 63.69 63.65 63.69 5.0K
15:10 63.66 63.67 63.66 63.66 4.9K
15:11 63.66 63.66 63.66 63.66 0.3K
15:12 63.66 63.66 63.63 63.63 3.4K
15:13 63.63 63.65 63.63 63.65 6.0K
15:14 63.65 63.65 63.65 63.65 1.7K
15:15 63.65 63.65 63.62 63.62 3.8K
15:16 63.63 63.63 63.63 63.63 5.0K
15:17 63.62 63.62 63.62 63.62 8.1K
15:18 63.62 63.62 63.61 63.61 1.3K
15:19 63.62 63.62 63.61 63.61 5.7K
15:20 63.61 63.65 63.61 63.65 7.3K
15:21 63.65 63.70 63.65 63.70 0.8K
15:22 63.70 63.70 63.67 63.67 4.7K
15:23 63.67 63.67 63.65 63.65 2.8K
15:24 63.64 63.65 63.63 63.65 2.8K
15:25 63.62 63.64 63.62 63.64 1.6K
15:26 63.64 63.64 63.63 63.63 0.5K
15:27 63.63 63.63 63.62 63.62 2.0K
15:28 63.65 63.65 63.63 63.64 3.9K
15:29 63.64 63.64 63.63 63.63 2.6K
15:30 63.62 63.62 63.60 63.62 5.0K
15:31 63.61 63.61 63.59 63.59 7.4K
15:32 63.59 63.60 63.57 63.60 5.6K
15:33 63.61 63.63 63.61 63.63 6.9K
15:34 63.63 63.68 63.63 63.68 6.4K
15:35 63.68 63.69 63.67 63.67 0.8K
15:36 63.67 63.67 63.67 63.67 0.6K
15:37 63.68 63.68 63.68 63.68 2.4K
15:38 63.68 63.70 63.68 63.70 1.9K
15:39 63.70 63.71 63.70 63.70 6.2K
15:40 63.69 63.70 63.67 63.68 2.6K
15:41 63.66 63.73 63.66 63.73 6.2K
15:42 63.76 63.76 63.72 63.72 5.1K
15:43 63.73 63.73 63.71 63.71 3.8K
15:44 63.69 63.69 63.65 63.66 2.9K
15:45 63.68 63.68 63.66 63.66 5.6K
15:46 63.66 63.66 63.64 63.65 3.4K
15:47 63.65 63.65 63.64 63.64 3.7K
15:48 63.65 63.66 63.64 63.66 7.2K
15:49 63.66 63.69 63.66 63.69 5.8K
15:50 63.67 63.68 63.66 63.68 10.3K
15:51 63.62 63.66 63.62 63.66 12.5K
15:52 63.66 63.66 63.63 63.63 13.7K
15:53 63.61 63.64 63.61 63.63 14.4K
15:54 63.64 63.68 63.64 63.67 12.3K
15:55 63.66 63.68 63.63 63.63 18.5K
15:56 63.63 63.67 63.63 63.65 24.4K
15:57 63.67 63.67 63.63 63.65 38.1K
15:58 63.67 63.67 63.66 63.67 19.6K
15:59 63.68 63.68 63.66 63.68 25.2K
16:00 63.68 64.15 63.68 63.71 139.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible