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 64.95 65.00 64.59 65.00 124.1K
09:32 65.08 65.08 64.94 64.94 36.0K
09:33 64.98 65.01 64.88 65.01 28.1K
09:34 64.93 65.00 64.91 65.00 40.3K
09:35 65.00 65.00 64.92 64.92 36.8K
09:36 64.92 64.95 64.72 64.76 16.5K
09:37 64.76 64.76 64.67 64.67 16.5K
09:38 64.63 64.63 64.60 64.61 6.3K
09:39 64.59 64.60 64.50 64.50 14.3K
09:40 64.48 64.48 64.37 64.37 6.4K
09:41 64.37 64.42 64.37 64.37 23.1K
09:42 64.34 64.37 64.33 64.37 12.0K
09:43 64.46 64.50 64.46 64.50 4.0K
09:44 64.46 64.51 64.43 64.43 3.8K
09:45 64.40 64.45 64.39 64.45 9.1K
09:46 64.44 64.58 64.44 64.58 8.9K
09:47 64.59 64.59 64.55 64.55 8.8K
09:48 64.45 64.47 64.36 64.36 4.9K
09:49 64.36 64.39 64.33 64.36 3.6K
09:50 64.41 64.42 64.41 64.42 1.8K
09:51 64.42 64.42 64.32 64.34 4.9K
09:52 64.32 64.39 64.32 64.39 6.2K
09:53 64.39 64.39 64.39 64.39 2.9K
09:54 64.39 64.39 64.37 64.37 2.9K
09:55 64.37 64.37 64.33 64.34 3.5K
09:56 64.34 64.34 64.32 64.32 3.4K
09:57 64.32 64.35 64.32 64.35 7.8K
09:58 64.34 64.34 64.29 64.29 2.8K
09:59 64.22 64.25 64.22 64.22 3.4K
10:00 64.17 64.18 64.17 64.18 2.6K
10:01 64.18 64.18 64.17 64.17 2.5K
10:02 64.14 64.18 64.14 64.18 4.1K
10:03 64.19 64.22 64.19 64.19 8.7K
10:04 64.19 64.21 64.19 64.21 7.3K
10:05 64.22 64.24 64.22 64.22 4.6K
10:06 64.22 64.24 64.22 64.22 6.6K
10:07 64.22 64.30 64.22 64.30 4.9K
10:08 64.30 64.32 64.30 64.30 6.4K
10:09 64.30 64.30 64.24 64.24 1.7K
10:10 64.25 64.29 64.25 64.29 4.5K
10:11 64.29 64.29 64.24 64.28 3.5K
10:12 64.30 64.36 64.30 64.36 4.8K
10:13 64.34 64.36 64.34 64.36 5.2K
10:14 64.36 64.36 64.31 64.31 6.3K
10:15 64.31 64.33 64.31 64.32 1.3K
10:16 64.33 64.33 64.33 64.33 7.0K
10:17 64.33 64.33 64.26 64.26 11.7K
10:18 64.28 64.30 64.28 64.30 9.5K
10:19 64.30 64.30 64.30 64.30 1.1K
10:20 64.30 64.30 64.25 64.25 7.6K
10:21 64.22 64.22 64.22 64.22 1.8K
10:22 64.22 64.22 64.15 64.15 4.6K
10:23 64.20 64.20 64.20 64.20 3.2K
10:24 64.20 64.20 64.18 64.18 1.7K
10:25 64.18 64.21 64.18 64.21 2.8K
10:26 64.21 64.22 64.21 64.21 9.0K
10:27 64.21 64.27 64.21 64.25 8.5K
10:28 64.25 64.25 64.21 64.23 28.4K
10:29 64.19 64.19 64.18 64.18 5.0K
10:30 64.23 64.23 64.22 64.22 5.7K
10:31 64.22 64.32 64.22 64.32 11.3K
10:32 64.32 64.32 64.24 64.25 3.5K
10:33 64.25 64.25 64.25 64.25 0.6K
10:34 64.28 64.31 64.28 64.31 0.7K
10:35 64.28 64.28 64.27 64.28 3.4K
10:36 64.28 64.33 64.28 64.33 6.6K
10:37 64.33 64.51 64.33 64.51 7.7K
10:38 64.51 64.52 64.45 64.45 2.6K
10:39 64.45 64.45 64.37 64.37 3.4K
10:40 64.36 64.36 64.33 64.33 1.0K
10:41 64.34 64.42 64.34 64.42 11.4K
10:42 64.43 64.44 64.42 64.44 1.3K
10:43 64.42 64.43 64.39 64.39 4.0K
10:44 64.39 64.41 64.39 64.41 9.7K
10:45 64.42 64.42 64.42 64.42 7.1K
10:46 64.42 64.42 64.39 64.39 4.1K
10:47 64.37 64.43 64.35 64.43 6.8K
10:48 64.43 64.43 64.43 64.43 0.2K
10:49 64.43 64.43 64.43 64.43 0.2K
10:50 64.41 64.41 64.33 64.33 3.2K
10:51 64.34 64.34 64.32 64.33 4.7K
10:52 64.37 64.38 64.37 64.38 1.3K
10:53 64.36 64.36 64.36 64.36 1.1K
10:54 64.36 64.38 64.36 64.38 1.8K
10:55 64.40 64.40 64.39 64.39 0.9K
10:56 64.39 64.40 64.39 64.40 0.3K
10:57 64.39 64.40 64.37 64.37 2.9K
10:58 64.37 64.38 64.37 64.37 5.1K
10:59 64.35 64.35 64.33 64.33 1.3K
11:00 64.33 64.34 64.33 64.33 3.0K
11:01 64.34 64.35 64.33 64.34 11.9K
11:02 64.35 64.35 64.27 64.27 9.5K
11:03 64.31 64.33 64.31 64.33 3.7K
11:04 64.31 64.31 64.29 64.30 3.6K
11:05 64.30 64.30 64.28 64.29 1.5K
11:06 64.29 64.30 64.29 64.30 1.5K
11:07 64.30 64.30 64.30 64.30 2.5K
11:08 64.32 64.33 64.32 64.33 1.9K
11:09 64.33 64.35 64.33 64.35 1.6K
11:10 64.35 64.35 64.35 64.35 0.3K
11:11 64.36 64.38 64.36 64.38 5.0K
11:12 64.38 64.41 64.38 64.41 1.8K
11:13 64.41 64.41 64.38 64.38 2.5K
11:14 64.38 64.38 64.38 64.38 0.2K
11:15 64.38 64.42 64.38 64.42 4.8K
11:16 64.39 64.43 64.39 64.43 2.7K
11:17 64.43 64.48 64.43 64.47 5.5K
11:18 64.52 64.52 64.50 64.50 4.9K
11:19 64.50 64.54 64.50 64.54 7.3K
11:20 64.55 64.57 64.55 64.57 1.9K
11:21 64.57 64.58 64.57 64.57 2.3K
11:22 64.57 64.57 64.55 64.55 3.4K
11:23 64.59 64.62 64.59 64.62 1.9K
11:24 64.60 64.60 64.58 64.58 2.9K
11:25 64.58 64.60 64.57 64.58 4.8K
11:26 64.58 64.58 64.58 64.58 0.3K
11:27 64.59 64.60 64.58 64.59 9.0K
11:28 64.60 64.62 64.60 64.62 1.2K
11:29 64.62 64.66 64.60 64.60 9.4K
11:30 64.60 64.61 64.60 64.61 3.2K
11:31 64.61 64.64 64.61 64.63 5.0K
11:32 64.63 64.63 64.60 64.60 3.9K
11:33 64.55 64.57 64.55 64.57 3.8K
11:34 64.61 64.63 64.61 64.63 1.4K
11:35 64.60 64.60 64.57 64.60 5.7K
11:36 64.58 64.58 64.52 64.52 4.4K
11:37 64.52 64.52 64.45 64.46 1.2K
11:38 64.44 64.47 64.44 64.47 3.2K
11:39 64.47 64.47 64.45 64.45 2.1K
11:40 64.45 64.45 64.39 64.39 0.9K
11:41 64.40 64.40 64.39 64.39 1.5K
11:42 64.36 64.36 64.33 64.36 3.1K
11:43 64.36 64.36 64.33 64.33 0.8K
11:44 64.33 64.37 64.33 64.36 5.7K
11:45 64.36 64.36 64.36 64.36 2.2K
11:46 64.36 64.36 64.34 64.34 1.3K
11:47 64.34 64.35 64.34 64.35 2.3K
11:48 64.36 64.39 64.36 64.39 1.7K
11:49 64.36 64.36 64.36 64.36 1.4K
11:50 64.36 64.36 64.36 64.36 1.0K
11:51 64.37 64.37 64.36 64.37 4.5K
11:52 64.37 64.37 64.37 64.37 0.9K
11:53 64.37 64.37 64.37 64.37 3.4K
11:54 64.37 64.37 64.37 64.37 0.2K
11:55 64.37 64.37 64.32 64.32 2.9K
11:56 64.32 64.35 64.32 64.34 1.6K
11:57 64.35 64.36 64.30 64.36 4.4K
11:58 64.37 64.37 64.34 64.34 0.8K
11:59 64.33 64.35 64.33 64.35 0.8K
12:00 64.35 64.37 64.35 64.37 5.1K
12:01 64.37 64.37 64.37 64.37 0.7K
12:02 64.36 64.39 64.36 64.39 1.4K
12:03 64.39 64.39 64.39 64.39 0.2K
12:04 64.36 64.36 64.34 64.34 4.9K
12:05 64.34 64.36 64.33 64.36 0.9K
12:06 64.36 64.36 64.36 64.36 0.2K
12:07 64.36 64.36 64.35 64.35 4.5K
12:08 64.35 64.35 64.31 64.33 2.3K
12:09 64.33 64.36 64.33 64.36 0.5K
12:10 64.36 64.36 64.34 64.34 1.6K
12:11 64.35 64.35 64.35 64.35 1.3K
12:12 64.36 64.37 64.35 64.37 20.3K
12:13 64.38 64.38 64.38 64.38 0.6K
12:14 64.39 64.39 64.34 64.35 2.8K
12:15 64.35 64.35 64.35 64.35 0.0K
12:16 64.32 64.32 64.32 64.32 0.3K
12:17 64.32 64.32 64.31 64.31 2.7K
12:18 64.31 64.32 64.31 64.32 0.9K
12:19 64.32 64.32 64.32 64.32 0.2K
12:20 64.30 64.30 64.30 64.30 1.7K
12:21 64.30 64.30 64.25 64.25 1.2K
12:22 64.23 64.24 64.23 64.24 2.8K
12:23 64.23 64.23 64.22 64.22 0.2K
12:24 64.22 64.23 64.22 64.23 4.4K
12:25 64.24 64.25 64.24 64.25 7.5K
12:26 64.27 64.27 64.26 64.26 7.3K
12:27 64.26 64.29 64.26 64.28 0.5K
12:28 64.30 64.30 64.28 64.28 0.6K
12:29 64.30 64.30 64.26 64.26 1.3K
12:30 64.28 64.29 64.28 64.29 1.0K
12:31 64.29 64.29 64.27 64.27 2.5K
12:32 64.27 64.27 64.26 64.26 0.3K
12:33 64.26 64.27 64.25 64.25 0.6K
12:34 64.28 64.28 64.28 64.28 3.0K
12:35 64.28 64.28 64.27 64.27 3.0K
12:36 64.25 64.25 64.25 64.25 2.6K
12:37 64.26 64.28 64.26 64.28 1.8K
12:38 64.28 64.30 64.28 64.30 1.3K
12:39 64.30 64.30 64.30 64.30 0.2K
12:40 64.31 64.31 64.29 64.29 4.0K
12:41 64.29 64.30 64.29 64.30 0.2K
12:42 64.30 64.30 64.30 64.30 0.6K
12:43 64.30 64.31 64.30 64.31 3.5K
12:44 64.31 64.33 64.31 64.33 1.5K
12:45 64.34 64.34 64.34 64.34 7.7K
12:46 64.35 64.35 64.31 64.31 5.4K
12:47 64.32 64.37 64.32 64.36 3.5K
12:48 64.36 64.36 64.33 64.33 1.2K
12:49 64.33 64.34 64.33 64.34 0.6K
12:50 64.31 64.32 64.31 64.32 0.6K
12:51 64.32 64.33 64.32 64.33 1.3K
12:52 64.28 64.28 64.28 64.28 3.6K
12:53 64.28 64.28 64.28 64.28 0.3K
12:54 64.28 64.28 64.28 64.28 0.0K
12:55 64.27 64.28 64.27 64.27 1.5K
12:56 64.27 64.27 64.25 64.27 1.2K
12:57 64.27 64.27 64.25 64.25 2.0K
12:58 64.27 64.28 64.27 64.28 4.4K
12:59 64.28 64.29 64.28 64.28 0.7K
13:00 64.28 64.29 64.28 64.29 0.4K
13:01 64.29 64.29 64.27 64.28 15.2K
13:02 64.28 64.28 64.28 64.28 10.9K
13:03 64.28 64.33 64.28 64.32 5.1K
13:04 64.32 64.32 64.32 64.32 0.5K
13:05 64.32 64.34 64.31 64.34 13.7K
13:06 64.38 64.39 64.38 64.39 0.4K
13:07 64.39 64.40 64.39 64.40 0.5K
13:08 64.40 64.40 64.38 64.39 0.3K
13:09 64.39 64.39 64.37 64.37 2.7K
13:10 64.36 64.38 64.36 64.38 0.8K
13:11 64.37 64.37 64.36 64.36 3.2K
13:12 64.36 64.36 64.34 64.34 0.2K
13:13 64.34 64.36 64.34 64.34 2.5K
13:14 64.34 64.34 64.33 64.33 3.2K
13:15 64.33 64.33 64.32 64.33 8.5K
13:16 64.30 64.30 64.29 64.29 1.9K
13:17 64.28 64.28 64.26 64.26 3.9K
13:18 64.27 64.27 64.27 64.27 5.3K
13:19 64.27 64.29 64.27 64.29 2.7K
13:20 64.29 64.29 64.28 64.29 0.7K
13:21 64.26 64.26 64.25 64.25 3.3K
13:22 64.28 64.28 64.28 64.28 1.5K
13:23 64.28 64.28 64.28 64.28 0.2K
13:24 64.30 64.30 64.30 64.30 1.0K
13:25 64.30 64.30 64.30 64.30 0.6K
13:26 64.30 64.37 64.30 64.37 7.3K
13:27 64.37 64.37 64.37 64.37 0.4K
13:28 64.37 64.37 64.37 64.37 0.3K
13:29 64.37 64.37 64.35 64.35 4.7K
13:30 64.35 64.35 64.35 64.35 0.4K
13:31 64.35 64.36 64.35 64.35 0.4K
13:32 64.35 64.35 64.33 64.33 3.5K
13:33 64.34 64.34 64.33 64.34 1.6K
13:34 64.34 64.34 64.33 64.34 2.0K
13:35 64.33 64.33 64.33 64.33 3.5K
13:36 64.33 64.35 64.33 64.35 2.8K
13:37 64.35 64.35 64.35 64.35 0.3K
13:38 64.35 64.35 64.35 64.35 0.1K
13:39 64.35 64.36 64.35 64.36 0.2K
13:40 64.36 64.37 64.36 64.37 0.7K
13:41 64.37 64.38 64.36 64.38 3.3K
13:42 64.40 64.40 64.39 64.39 0.6K
13:43 64.39 64.39 64.39 64.39 0.3K
13:44 64.35 64.38 64.35 64.38 5.1K
13:45 64.36 64.36 64.36 64.36 1.7K
13:46 64.36 64.37 64.36 64.37 0.4K
13:47 64.37 64.37 64.37 64.37 0.5K
13:48 64.36 64.38 64.36 64.38 2.4K
13:49 64.38 64.38 64.37 64.37 0.8K
13:50 64.38 64.38 64.37 64.37 5.8K
13:51 64.37 64.37 64.36 64.36 1.2K
13:52 64.36 64.37 64.36 64.37 0.6K
13:53 64.37 64.37 64.35 64.35 4.5K
13:54 64.36 64.36 64.34 64.34 1.3K
13:55 64.34 64.34 64.34 64.34 3.6K
13:56 64.34 64.34 64.33 64.33 0.3K
13:57 64.33 64.34 64.33 64.34 1.2K
13:58 64.34 64.34 64.33 64.33 0.2K
13:59 64.33 64.33 64.33 64.33 2.6K
14:00 64.33 64.33 64.33 64.33 0.2K
14:01 64.33 64.33 64.30 64.30 2.4K
14:02 64.28 64.28 64.28 64.28 2.6K
14:03 64.29 64.29 64.29 64.29 1.8K
14:04 64.29 64.29 64.29 64.29 0.3K
14:05 64.29 64.29 64.29 64.29 0.8K
14:06 64.29 64.30 64.29 64.30 1.0K
14:07 64.30 64.30 64.28 64.28 5.3K
14:08 64.28 64.28 64.27 64.27 0.6K
14:09 64.27 64.27 64.26 64.27 2.6K
14:10 64.27 64.28 64.27 64.28 0.7K
14:11 64.28 64.28 64.26 64.26 2.2K
14:12 64.25 64.27 64.25 64.27 0.9K
14:13 64.27 64.27 64.27 64.27 0.1K
14:14 64.25 64.27 64.25 64.27 4.5K
14:15 64.27 64.29 64.27 64.29 4.8K
14:16 64.29 64.34 64.29 64.33 1.0K
14:17 64.33 64.34 64.33 64.34 1.5K
14:18 64.34 64.40 64.34 64.39 4.0K
14:19 64.38 64.39 64.37 64.37 1.6K
14:20 64.35 64.38 64.35 64.38 1.6K
14:21 64.38 64.38 64.37 64.38 1.3K
14:22 64.38 64.38 64.38 64.38 1.4K
14:23 64.38 64.38 64.38 64.38 0.6K
14:24 64.38 64.38 64.38 64.38 0.2K
14:25 64.37 64.40 64.37 64.39 8.8K
14:26 64.39 64.40 64.37 64.37 3.0K
14:27 64.37 64.37 64.35 64.36 1.3K
14:28 64.35 64.35 64.33 64.33 2.4K
14:29 64.33 64.33 64.30 64.30 2.4K
14:30 64.30 64.31 64.30 64.31 2.4K
14:31 64.31 64.32 64.31 64.31 5.9K
14:32 64.33 64.33 64.32 64.32 0.9K
14:33 64.32 64.32 64.31 64.31 2.7K
14:34 64.31 64.31 64.31 64.31 10.2K
14:35 64.31 64.32 64.31 64.32 1.5K
14:36 64.34 64.34 64.31 64.31 12.0K
14:37 64.31 64.31 64.31 64.31 1.0K
14:38 64.29 64.31 64.29 64.31 3.5K
14:39 64.31 64.32 64.31 64.32 2.8K
14:40 64.32 64.32 64.30 64.31 3.2K
14:41 64.30 64.30 64.29 64.29 0.8K
14:42 64.30 64.30 64.29 64.29 0.8K
14:43 64.31 64.31 64.29 64.30 3.5K
14:44 64.30 64.30 64.30 64.30 0.7K
14:45 64.30 64.30 64.30 64.30 0.9K
14:46 64.30 64.30 64.30 64.30 3.9K
14:47 64.30 64.30 64.27 64.27 2.6K
14:48 64.27 64.27 64.24 64.24 1.1K
14:49 64.26 64.26 64.24 64.26 0.8K
14:50 64.26 64.26 64.24 64.25 2.1K
14:51 64.24 64.25 64.24 64.25 1.8K
14:52 64.25 64.25 64.25 64.25 0.5K
14:53 64.24 64.24 64.21 64.21 4.4K
14:54 64.21 64.21 64.19 64.19 2.6K
14:55 64.17 64.17 64.17 64.17 3.7K
14:56 64.17 64.17 64.15 64.15 1.2K
14:57 64.15 64.15 64.13 64.13 5.7K
14:58 64.13 64.15 64.13 64.14 5.5K
14:59 64.14 64.14 64.13 64.13 1.6K
15:00 64.12 64.14 64.12 64.13 3.8K
15:01 64.13 64.13 64.13 64.13 0.7K
15:02 64.09 64.10 64.08 64.10 4.5K
15:03 64.10 64.10 64.05 64.06 4.7K
15:04 64.05 64.06 64.04 64.05 3.8K
15:05 64.04 64.04 63.95 63.95 5.4K
15:06 63.98 64.04 63.98 64.04 12.8K
15:07 64.04 64.05 64.03 64.03 1.1K
15:08 64.03 64.03 64.02 64.02 1.1K
15:09 64.04 64.06 64.04 64.04 2.6K
15:10 64.04 64.08 64.04 64.04 2.3K
15:11 64.04 64.04 64.01 64.01 1.2K
15:12 64.01 64.01 64.01 64.01 0.8K
15:13 64.04 64.06 64.04 64.06 0.7K
15:14 64.06 64.06 64.04 64.05 1.1K
15:15 64.05 64.10 64.04 64.09 6.4K
15:16 64.09 64.12 64.09 64.12 1.7K
15:17 64.12 64.12 64.12 64.12 0.8K
15:18 64.12 64.16 64.12 64.15 2.4K
15:19 64.16 64.19 64.16 64.19 2.6K
15:20 64.19 64.21 64.17 64.21 4.1K
15:21 64.21 64.23 64.21 64.22 2.9K
15:22 64.24 64.25 64.22 64.22 2.6K
15:23 64.23 64.23 64.21 64.21 3.1K
15:24 64.20 64.26 64.20 64.26 15.0K
15:25 64.26 64.28 64.26 64.27 3.1K
15:26 64.27 64.28 64.26 64.26 4.2K
15:27 64.26 64.26 64.25 64.25 4.1K
15:28 64.25 64.25 64.25 64.25 1.7K
15:29 64.25 64.26 64.25 64.26 4.2K
15:30 64.26 64.28 64.26 64.27 5.3K
15:31 64.29 64.30 64.26 64.27 30.5K
15:32 64.27 64.27 64.26 64.26 6.4K
15:33 64.26 64.26 64.23 64.23 8.8K
15:34 64.23 64.26 64.23 64.26 1.0K
15:35 64.25 64.29 64.25 64.29 6.6K
15:36 64.29 64.33 64.29 64.33 3.5K
15:37 64.33 64.37 64.33 64.36 2.5K
15:38 64.35 64.35 64.32 64.32 5.3K
15:39 64.34 64.35 64.32 64.32 3.2K
15:40 64.32 64.32 64.32 64.32 1.7K
15:41 64.35 64.35 64.34 64.35 3.7K
15:42 64.35 64.37 64.35 64.35 4.9K
15:43 64.35 64.35 64.28 64.28 8.9K
15:44 64.26 64.30 64.26 64.30 4.7K
15:45 64.31 64.33 64.31 64.32 10.3K
15:46 64.32 64.33 64.32 64.32 12.7K
15:47 64.32 64.32 64.30 64.30 6.5K
15:48 64.30 64.32 64.29 64.32 9.9K
15:49 64.32 64.32 64.32 64.32 7.5K
15:50 64.32 64.33 64.29 64.29 9.4K
15:51 64.27 64.29 64.25 64.27 8.4K
15:52 64.27 64.31 64.25 64.31 9.0K
15:53 64.31 64.31 64.26 64.26 10.6K
15:54 64.26 64.26 64.26 64.26 8.7K
15:55 64.27 64.28 64.27 64.27 18.5K
15:56 64.27 64.32 64.27 64.29 18.3K
15:57 64.30 64.34 64.30 64.34 22.5K
15:58 64.36 64.37 64.35 64.36 25.1K
15:59 64.36 64.37 64.36 64.36 29.8K
16:00 64.38 65.00 64.35 64.40 174.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible