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 65.32 65.32 64.40 65.00 48.1K
09:32 64.98 65.05 64.92 64.97 15.7K
09:33 64.98 65.05 64.94 64.94 5.7K
09:34 64.94 64.94 64.79 64.79 8.1K
09:35 64.79 64.79 64.71 64.73 9.2K
09:36 64.77 64.78 64.66 64.78 18.1K
09:37 64.79 64.79 64.69 64.75 15.5K
09:38 64.74 64.77 64.69 64.69 12.5K
09:39 64.68 64.69 64.67 64.69 2.2K
09:40 64.75 64.79 64.75 64.79 6.9K
09:41 64.80 64.84 64.79 64.79 8.8K
09:42 64.79 64.82 64.79 64.81 1.4K
09:43 64.81 64.81 64.77 64.78 3.9K
09:44 64.75 64.75 64.70 64.72 6.6K
09:45 64.69 64.69 64.65 64.67 6.1K
09:46 64.65 64.66 64.63 64.63 10.3K
09:47 64.64 64.71 64.64 64.70 5.8K
09:48 64.69 64.71 64.69 64.71 1.5K
09:49 64.71 64.77 64.71 64.75 4.7K
09:50 64.74 64.74 64.70 64.70 5.3K
09:51 64.69 64.70 64.67 64.67 10.2K
09:52 64.66 64.71 64.66 64.71 3.1K
09:53 64.69 64.71 64.69 64.70 3.0K
09:54 64.70 64.72 64.70 64.70 7.3K
09:55 64.77 64.78 64.76 64.78 2.0K
09:56 64.78 64.80 64.77 64.80 2.0K
09:57 64.80 64.85 64.80 64.85 4.2K
09:58 64.85 64.87 64.81 64.81 2.7K
09:59 64.81 64.85 64.81 64.85 2.7K
10:00 64.85 64.91 64.85 64.91 5.6K
10:01 64.90 64.92 64.87 64.92 5.1K
10:02 64.92 64.93 64.92 64.93 0.2K
10:03 64.89 64.90 64.88 64.88 4.8K
10:04 64.88 64.88 64.88 64.88 0.9K
10:05 64.90 64.92 64.90 64.92 9.1K
10:06 64.92 64.93 64.91 64.91 6.9K
10:07 64.91 64.91 64.87 64.88 2.2K
10:08 64.88 64.88 64.82 64.82 10.0K
10:09 64.82 64.85 64.82 64.85 11.4K
10:10 64.88 64.89 64.85 64.85 10.9K
10:11 64.84 64.84 64.84 64.84 2.4K
10:12 64.84 64.91 64.84 64.91 4.0K
10:13 64.91 64.91 64.84 64.84 4.5K
10:14 64.81 64.83 64.81 64.83 4.4K
10:15 64.85 64.89 64.85 64.89 1.5K
10:16 64.89 64.92 64.89 64.92 4.3K
10:17 64.92 64.93 64.91 64.92 3.1K
10:18 64.92 64.92 64.92 64.92 0.2K
10:19 64.89 64.93 64.89 64.93 7.4K
10:20 64.92 64.92 64.91 64.91 5.1K
10:21 64.90 64.91 64.87 64.87 10.0K
10:22 64.87 64.87 64.84 64.84 3.5K
10:23 64.84 64.84 64.84 64.84 0.5K
10:24 64.82 64.82 64.81 64.81 12.0K
10:25 64.79 64.81 64.79 64.80 1.2K
10:26 64.81 64.84 64.79 64.84 11.8K
10:27 64.84 64.85 64.84 64.85 2.8K
10:28 64.85 64.85 64.84 64.85 1.7K
10:29 64.84 64.87 64.84 64.87 8.4K
10:30 64.88 64.90 64.88 64.89 0.9K
10:31 64.89 64.90 64.89 64.90 0.6K
10:32 64.87 64.87 64.85 64.86 4.7K
10:33 64.83 64.83 64.83 64.83 2.7K
10:34 64.85 64.85 64.85 64.85 6.8K
10:35 64.86 64.93 64.86 64.93 9.4K
10:36 64.93 64.95 64.93 64.95 0.6K
10:37 64.95 64.95 64.88 64.88 5.3K
10:38 64.88 64.92 64.88 64.90 4.7K
10:39 64.90 64.93 64.88 64.93 2.9K
10:40 64.93 64.95 64.91 64.91 2.1K
10:41 64.91 64.91 64.88 64.88 2.1K
10:42 64.88 64.88 64.87 64.88 5.6K
10:43 64.88 64.89 64.88 64.89 11.3K
10:44 64.87 64.87 64.86 64.86 2.7K
10:45 64.85 64.85 64.82 64.82 4.7K
10:46 64.80 64.80 64.78 64.78 1.1K
10:47 64.80 64.81 64.79 64.79 2.0K
10:48 64.79 64.81 64.79 64.81 1.7K
10:49 64.87 64.87 64.83 64.83 5.5K
10:50 64.83 64.83 64.76 64.79 2.2K
10:51 64.79 64.79 64.79 64.79 0.3K
10:52 64.79 64.81 64.79 64.81 2.0K
10:53 64.81 64.81 64.80 64.81 1.7K
10:54 64.80 64.80 64.77 64.77 4.3K
10:55 64.78 64.78 64.78 64.78 2.2K
10:56 64.78 64.79 64.78 64.79 3.1K
10:57 64.79 64.79 64.77 64.78 3.3K
10:58 64.79 64.79 64.79 64.79 0.7K
10:59 64.79 64.79 64.76 64.76 1.8K
11:00 64.76 64.76 64.76 64.76 1.3K
11:01 64.75 64.76 64.74 64.74 3.6K
11:02 64.73 64.76 64.73 64.76 2.0K
11:03 64.76 64.76 64.76 64.76 0.6K
11:04 64.76 64.77 64.76 64.77 0.7K
11:05 64.75 64.75 64.73 64.73 3.3K
11:06 64.75 64.75 64.75 64.75 2.2K
11:07 64.75 64.75 64.73 64.73 3.5K
11:08 64.73 64.73 64.69 64.69 1.5K
11:09 64.69 64.69 64.65 64.65 2.6K
11:10 64.67 64.68 64.67 64.68 2.3K
11:11 64.66 64.69 64.66 64.69 2.6K
11:12 64.69 64.69 64.68 64.68 0.3K
11:13 64.68 64.70 64.68 64.70 3.6K
11:14 64.70 64.75 64.70 64.74 4.3K
11:15 64.75 64.76 64.75 64.76 1.7K
11:16 64.76 64.81 64.76 64.81 2.6K
11:17 64.81 64.81 64.76 64.76 3.8K
11:18 64.76 64.76 64.75 64.75 0.7K
11:19 64.75 64.78 64.75 64.78 2.2K
11:20 64.75 64.75 64.73 64.75 3.8K
11:21 64.75 64.78 64.75 64.78 2.0K
11:22 64.78 64.80 64.78 64.80 0.9K
11:23 64.80 64.90 64.80 64.90 8.7K
11:24 64.88 64.90 64.88 64.90 2.2K
11:25 64.90 64.90 64.86 64.86 3.5K
11:26 64.86 64.88 64.86 64.88 0.4K
11:27 64.87 64.89 64.86 64.89 5.5K
11:28 64.89 64.90 64.88 64.88 1.4K
11:29 64.89 64.89 64.87 64.87 3.3K
11:30 64.87 64.87 64.87 64.87 0.9K
11:31 64.85 64.85 64.83 64.83 3.7K
11:32 64.83 64.83 64.76 64.76 2.5K
11:33 64.77 64.77 64.77 64.77 1.1K
11:34 64.75 64.77 64.75 64.77 4.1K
11:35 64.77 64.77 64.72 64.72 2.7K
11:36 64.72 64.72 64.72 64.72 0.2K
11:37 64.72 64.74 64.72 64.74 1.4K
11:38 64.74 64.79 64.74 64.76 3.0K
11:39 64.76 64.76 64.76 64.76 2.5K
11:40 64.76 64.77 64.76 64.77 1.4K
11:41 64.77 64.77 64.77 64.77 0.1K
11:42 64.77 64.77 64.76 64.77 2.8K
11:43 64.76 64.76 64.76 64.76 1.7K
11:44 64.74 64.74 64.74 64.74 2.8K
11:45 64.74 64.74 64.71 64.71 1.9K
11:46 64.73 64.75 64.73 64.75 1.4K
11:47 64.75 64.75 64.73 64.75 3.2K
11:48 64.75 64.76 64.75 64.76 0.9K
11:49 64.76 64.78 64.76 64.78 0.4K
11:50 64.78 64.80 64.78 64.79 0.8K
11:51 64.79 64.80 64.78 64.80 4.4K
11:52 64.80 64.80 64.80 64.80 0.4K
11:53 64.80 64.80 64.78 64.78 2.2K
11:54 64.78 64.78 64.78 64.78 1.0K
11:55 64.78 64.79 64.77 64.79 2.4K
11:56 64.79 64.82 64.79 64.82 0.9K
11:57 64.83 64.84 64.82 64.84 5.3K
11:58 64.84 64.84 64.84 64.84 0.3K
11:59 64.84 64.85 64.84 64.85 0.6K
12:00 64.83 64.83 64.82 64.82 4.8K
12:01 64.82 64.84 64.82 64.84 0.8K
12:02 64.83 64.83 64.82 64.82 2.1K
12:03 64.82 64.82 64.82 64.82 9.6K
12:04 64.82 64.82 64.82 64.82 1.4K
12:05 64.82 64.82 64.81 64.82 1.4K
12:06 64.80 64.80 64.80 64.80 3.6K
12:07 64.79 64.81 64.79 64.81 3.6K
12:08 64.81 64.81 64.78 64.78 2.1K
12:09 64.78 64.78 64.75 64.77 2.1K
12:10 64.77 64.77 64.77 64.77 0.1K
12:11 64.77 64.77 64.77 64.77 0.3K
12:12 64.77 64.77 64.75 64.75 3.1K
12:13 64.77 64.77 64.77 64.77 1.3K
12:14 64.77 64.77 64.77 64.77 0.1K
12:15 64.77 64.77 64.77 64.77 1.1K
12:16 64.77 64.78 64.77 64.78 0.8K
12:17 64.78 64.80 64.78 64.80 3.9K
12:18 64.80 64.80 64.79 64.79 1.4K
12:19 64.79 64.79 64.79 64.79 0.4K
12:20 64.79 64.79 64.77 64.77 3.4K
12:21 64.77 64.77 64.77 64.77 0.2K
12:22 64.77 64.79 64.77 64.79 1.3K
12:23 64.79 64.79 64.76 64.76 3.4K
12:24 64.76 64.76 64.76 64.76 1.1K
12:25 64.76 64.76 64.75 64.75 3.7K
12:26 64.75 64.75 64.73 64.73 0.9K
12:27 64.73 64.74 64.73 64.74 0.4K
12:28 64.74 64.74 64.74 64.74 0.5K
12:29 64.74 64.75 64.74 64.74 1.6K
12:30 64.74 64.75 64.73 64.75 4.0K
12:31 64.75 64.75 64.75 64.75 0.0K
12:32 64.75 64.76 64.75 64.76 1.2K
12:33 64.76 64.76 64.76 64.76 0.1K
12:34 64.80 64.81 64.80 64.81 1.9K
12:35 64.81 64.81 64.79 64.79 1.6K
12:36 64.79 64.80 64.79 64.80 2.9K
12:37 64.79 64.79 64.79 64.79 0.2K
12:38 64.78 64.78 64.78 64.78 2.3K
12:39 64.77 64.78 64.77 64.77 1.2K
12:40 64.78 64.78 64.77 64.77 1.6K
12:41 64.77 64.77 64.76 64.76 2.9K
12:42 64.77 64.81 64.77 64.81 4.0K
12:43 64.81 64.81 64.81 64.81 0.4K
12:44 64.81 64.81 64.81 64.81 0.9K
12:45 64.81 64.81 64.80 64.80 4.3K
12:46 64.78 64.78 64.78 64.78 1.6K
12:47 64.78 64.78 64.78 64.78 0.0K
12:48 64.78 64.78 64.78 64.78 0.4K
12:49 64.78 64.78 64.77 64.77 2.5K
12:50 64.78 64.80 64.78 64.80 2.9K
12:51 64.80 64.80 64.79 64.79 0.9K
12:52 64.79 64.80 64.79 64.79 3.9K
12:53 64.79 64.80 64.79 64.80 0.8K
12:54 64.80 64.80 64.80 64.80 1.7K
12:55 64.81 64.83 64.81 64.83 9.4K
12:56 64.83 64.83 64.80 64.80 3.9K
12:57 64.80 64.81 64.80 64.81 2.0K
12:58 64.81 64.82 64.81 64.82 10.1K
12:59 64.83 64.85 64.83 64.85 2.4K
13:00 64.85 64.85 64.85 64.85 2.6K
13:01 64.85 64.85 64.85 64.85 0.8K
13:02 64.85 64.85 64.84 64.84 5.5K
13:03 64.84 64.85 64.84 64.85 8.4K
13:04 64.86 64.86 64.86 64.86 3.0K
13:05 64.86 64.86 64.86 64.86 1.9K
13:06 64.86 64.86 64.86 64.86 0.8K
13:07 64.86 64.86 64.86 64.86 2.6K
13:08 64.85 64.86 64.85 64.86 2.5K
13:09 64.86 64.87 64.86 64.86 2.8K
13:10 64.85 64.86 64.85 64.85 1.9K
13:11 64.85 64.85 64.84 64.84 0.4K
13:12 64.86 64.86 64.85 64.85 1.1K
13:13 64.86 64.86 64.84 64.84 3.7K
13:14 64.85 64.85 64.84 64.84 3.8K
13:15 64.83 64.84 64.83 64.84 2.6K
13:16 64.84 64.92 64.84 64.91 8.8K
13:17 64.91 64.91 64.91 64.91 2.5K
13:18 64.91 64.91 64.90 64.90 0.6K
13:19 64.91 64.91 64.89 64.89 2.9K
13:20 64.89 64.92 64.89 64.92 3.3K
13:21 64.92 64.93 64.92 64.93 0.4K
13:22 64.92 64.92 64.89 64.89 5.2K
13:23 64.89 64.90 64.89 64.90 0.7K
13:24 64.90 64.90 64.89 64.89 1.1K
13:25 64.91 64.92 64.91 64.91 3.4K
13:26 64.91 64.91 64.91 64.91 7.4K
13:27 64.84 64.84 64.84 64.84 2.4K
13:28 64.84 64.85 64.84 64.84 0.7K
13:29 64.84 64.88 64.84 64.88 6.4K
13:30 64.89 64.89 64.89 64.89 0.9K
13:31 64.89 64.90 64.89 64.90 4.7K
13:32 64.90 64.90 64.90 64.90 1.5K
13:33 64.90 64.90 64.89 64.89 7.5K
13:34 64.89 64.89 64.88 64.88 1.8K
13:35 64.88 64.89 64.88 64.89 1.1K
13:36 64.87 64.87 64.87 64.87 2.2K
13:37 64.87 64.87 64.83 64.83 0.4K
13:38 64.85 64.85 64.85 64.85 0.8K
13:39 64.83 64.88 64.83 64.88 2.9K
13:40 64.89 64.89 64.89 64.89 2.1K
13:41 64.89 64.90 64.89 64.90 0.7K
13:42 64.90 64.90 64.90 64.90 0.6K
13:43 64.90 64.90 64.90 64.90 2.4K
13:44 64.90 64.90 64.88 64.90 2.3K
13:45 64.90 64.90 64.88 64.90 1.3K
13:46 64.90 64.90 64.88 64.90 1.6K
13:47 64.88 64.88 64.87 64.87 4.2K
13:48 64.87 64.87 64.87 64.87 1.5K
13:49 64.87 64.89 64.87 64.89 3.4K
13:50 64.89 64.89 64.88 64.88 0.9K
13:51 64.88 64.88 64.88 64.88 0.3K
13:52 64.88 64.90 64.88 64.90 3.3K
13:53 64.90 64.90 64.90 64.90 0.7K
13:54 64.90 64.91 64.88 64.88 4.8K
13:55 64.88 64.88 64.88 64.88 1.9K
13:56 64.88 64.88 64.88 64.88 0.0K
13:57 64.88 64.89 64.88 64.89 1.0K
13:58 64.87 64.87 64.87 64.87 1.4K
13:59 64.87 64.89 64.87 64.89 5.5K
14:00 64.88 64.88 64.88 64.88 2.3K
14:01 64.88 64.88 64.88 64.88 1.0K
14:02 64.88 64.88 64.88 64.88 0.1K
14:03 64.88 64.88 64.88 64.88 0.6K
14:04 64.88 64.88 64.86 64.87 7.7K
14:05 64.87 64.87 64.87 64.87 1.0K
14:06 64.88 64.88 64.87 64.87 3.5K
14:07 64.87 64.87 64.87 64.87 1.2K
14:08 64.87 64.88 64.86 64.86 0.5K
14:09 64.88 64.88 64.84 64.85 2.2K
14:10 64.85 64.87 64.85 64.87 2.5K
14:11 64.87 64.87 64.87 64.87 0.4K
14:12 64.88 64.88 64.88 64.88 1.5K
14:13 64.88 64.88 64.88 64.88 0.5K
14:14 64.88 64.88 64.88 64.88 0.6K
14:15 64.88 64.88 64.88 64.88 2.3K
14:16 64.87 64.88 64.87 64.88 2.3K
14:17 64.88 64.88 64.87 64.87 0.4K
14:18 64.87 64.87 64.87 64.87 1.2K
14:19 64.87 64.88 64.87 64.88 6.0K
14:20 64.88 64.88 64.88 64.88 0.7K
14:21 64.88 64.88 64.87 64.88 1.3K
14:22 64.88 64.88 64.88 64.88 1.2K
14:23 64.87 64.87 64.86 64.86 4.3K
14:24 64.86 64.86 64.86 64.86 1.9K
14:25 64.86 64.87 64.86 64.86 4.6K
14:26 64.86 64.86 64.86 64.86 0.6K
14:27 64.85 64.87 64.85 64.87 5.1K
14:28 64.87 64.87 64.87 64.87 0.7K
14:29 64.87 64.90 64.87 64.90 5.8K
14:30 64.90 64.90 64.90 64.90 16.5K
14:31 64.90 64.90 64.90 64.90 0.4K
14:32 64.90 64.92 64.90 64.92 1.3K
14:33 64.92 64.96 64.92 64.96 1.9K
14:34 64.96 65.01 64.96 65.01 10.0K
14:35 65.01 65.01 64.95 64.96 12.3K
14:36 64.96 64.96 64.95 64.96 0.9K
14:37 64.96 64.96 64.94 64.96 7.6K
14:38 64.98 64.99 64.98 64.99 0.8K
14:39 64.98 64.98 64.98 64.98 1.5K
14:40 64.98 65.05 64.98 65.00 5.8K
14:41 65.01 65.02 65.01 65.02 0.8K
14:42 65.02 65.02 65.02 65.02 0.9K
14:43 65.00 65.00 64.99 64.99 2.5K
14:44 64.99 64.99 64.96 64.96 2.4K
14:45 64.95 64.95 64.93 64.93 2.6K
14:46 64.95 64.96 64.95 64.96 4.8K
14:47 64.96 64.96 64.96 64.96 0.0K
14:48 64.95 64.96 64.94 64.94 0.6K
14:49 64.94 64.97 64.94 64.97 3.0K
14:50 64.97 64.97 64.96 64.96 7.6K
14:51 64.96 64.96 64.95 64.95 4.7K
14:52 64.95 64.96 64.95 64.96 10.1K
14:53 64.97 65.00 64.97 65.00 2.4K
14:54 65.00 65.01 64.99 64.99 4.0K
14:55 64.99 64.99 64.98 64.99 1.6K
14:56 64.99 65.00 64.99 65.00 7.0K
14:57 65.00 65.00 64.98 64.98 4.0K
14:58 64.99 65.00 64.99 65.00 2.2K
14:59 65.01 65.01 65.00 65.00 2.5K
15:00 65.00 65.00 65.00 65.00 0.5K
15:01 65.00 65.00 65.00 65.00 1.0K
15:02 64.99 64.99 64.98 64.98 2.6K
15:03 64.98 64.99 64.97 64.98 3.7K
15:04 64.98 64.98 64.98 64.98 2.6K
15:05 64.98 65.01 64.98 65.00 5.0K
15:06 65.00 65.00 65.00 65.00 0.0K
15:07 65.02 65.02 65.00 65.00 0.8K
15:08 65.00 65.02 65.00 65.02 1.0K
15:09 65.02 65.02 65.02 65.02 1.9K
15:10 65.02 65.03 65.02 65.03 0.7K
15:11 65.03 65.03 65.02 65.02 1.2K
15:12 65.02 65.03 65.02 65.02 1.3K
15:13 65.03 65.05 65.03 65.05 3.5K
15:14 65.04 65.04 65.04 65.04 1.9K
15:15 65.04 65.08 65.04 65.08 2.2K
15:16 65.08 65.08 65.05 65.05 5.7K
15:17 65.05 65.05 65.05 65.05 2.7K
15:18 65.05 65.05 65.05 65.05 0.4K
15:19 65.04 65.05 65.03 65.05 7.8K
15:20 65.10 65.10 65.10 65.10 4.7K
15:21 65.10 65.11 65.10 65.11 0.8K
15:22 65.11 65.13 65.11 65.13 1.3K
15:23 65.13 65.13 65.13 65.13 0.2K
15:24 65.13 65.14 65.12 65.14 1.8K
15:25 65.14 65.15 65.14 65.14 8.8K
15:26 65.13 65.14 65.13 65.14 3.1K
15:27 65.13 65.13 65.13 65.13 0.9K
15:28 65.14 65.14 65.12 65.12 6.9K
15:29 65.12 65.14 65.12 65.14 3.0K
15:30 65.14 65.15 65.14 65.14 12.3K
15:31 65.13 65.15 65.13 65.15 1.8K
15:32 65.15 65.22 65.15 65.22 5.9K
15:33 65.21 65.22 65.18 65.18 8.4K
15:34 65.18 65.21 65.18 65.21 4.2K
15:35 65.21 65.24 65.21 65.24 2.8K
15:36 65.26 65.27 65.24 65.26 21.6K
15:37 65.26 65.26 65.22 65.23 7.5K
15:38 65.23 65.24 65.23 65.24 2.1K
15:39 65.24 65.24 65.21 65.22 4.8K
15:40 65.22 65.24 65.22 65.24 3.1K
15:41 65.25 65.29 65.25 65.27 36.4K
15:42 65.27 65.28 65.25 65.28 2.5K
15:43 65.28 65.28 65.26 65.26 6.4K
15:44 65.26 65.26 65.23 65.23 4.7K
15:45 65.23 65.23 65.21 65.21 3.7K
15:46 65.23 65.23 65.19 65.19 9.9K
15:47 65.20 65.20 65.20 65.20 3.9K
15:48 65.20 65.20 65.18 65.18 5.4K
15:49 65.18 65.18 65.16 65.16 10.9K
15:50 65.13 65.13 65.10 65.13 5.6K
15:51 65.12 65.12 65.09 65.09 31.4K
15:52 65.07 65.12 65.06 65.12 11.0K
15:53 65.10 65.10 65.06 65.08 12.1K
15:54 65.06 65.08 65.02 65.02 52.9K
15:55 65.05 65.06 65.03 65.06 23.7K
15:56 65.07 65.08 65.04 65.04 33.7K
15:57 65.04 65.04 64.99 65.00 32.0K
15:58 65.03 65.04 64.99 64.99 25.1K
15:59 65.00 65.00 64.99 65.00 40.0K
16:00 65.00 65.35 65.00 65.02 259.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible