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 65.34 65.34 65.22 65.22 18.0K
09:32 65.35 65.35 65.22 65.22 9.0K
09:33 65.21 65.32 65.13 65.13 15.7K
09:34 65.22 65.25 65.22 65.25 8.8K
09:35 65.25 65.29 65.25 65.27 5.2K
09:36 65.27 65.33 65.27 65.30 9.2K
09:37 65.30 65.36 65.24 65.24 6.2K
09:38 65.24 65.25 65.14 65.14 2.7K
09:39 65.17 65.21 65.12 65.12 5.3K
09:40 65.13 65.13 65.06 65.09 4.9K
09:41 65.06 65.12 65.06 65.09 4.6K
09:42 65.05 65.14 65.05 65.14 11.1K
09:43 65.12 65.14 65.12 65.14 3.3K
09:44 65.14 65.16 65.14 65.16 6.0K
09:45 65.09 65.16 65.09 65.16 6.0K
09:46 65.16 65.16 65.16 65.16 1.0K
09:47 65.13 65.13 65.08 65.08 9.4K
09:48 65.04 65.07 65.00 65.07 4.7K
09:49 65.08 65.10 65.08 65.09 2.8K
09:50 65.09 65.10 65.02 65.04 4.5K
09:51 65.07 65.11 65.07 65.10 5.4K
09:52 65.10 65.19 65.10 65.19 4.3K
09:53 65.20 65.20 65.08 65.08 12.9K
09:54 65.10 65.11 65.08 65.08 5.8K
09:55 65.08 65.13 65.08 65.11 3.9K
09:56 65.11 65.23 65.11 65.23 1.5K
09:57 65.23 65.29 65.23 65.24 5.9K
09:58 65.26 65.30 65.26 65.30 4.2K
09:59 65.30 65.36 65.30 65.35 4.7K
10:00 65.30 65.32 65.29 65.32 8.3K
10:01 65.31 65.32 65.28 65.32 5.8K
10:02 65.29 65.29 65.24 65.28 12.6K
10:03 65.25 65.27 65.23 65.27 4.9K
10:04 65.28 65.29 65.28 65.29 1.9K
10:05 65.29 65.36 65.29 65.34 8.2K
10:06 65.34 65.38 65.34 65.38 6.3K
10:07 65.40 65.42 65.38 65.38 2.9K
10:08 65.38 65.38 65.34 65.34 2.9K
10:09 65.36 65.37 65.34 65.34 3.5K
10:10 65.33 65.33 65.25 65.25 12.3K
10:11 65.25 65.25 65.05 65.05 11.1K
10:12 65.07 65.07 65.02 65.05 2.2K
10:13 65.05 65.05 64.91 64.91 3.6K
10:14 64.91 64.97 64.91 64.94 4.4K
10:15 64.98 64.99 64.95 64.99 2.9K
10:16 64.99 65.02 64.94 64.94 4.5K
10:17 64.94 64.97 64.94 64.97 3.2K
10:18 65.03 65.04 65.03 65.04 1.7K
10:19 65.03 65.13 65.03 65.13 2.9K
10:20 65.13 65.13 65.13 65.13 1.6K
10:21 65.14 65.14 65.07 65.07 5.2K
10:22 65.10 65.13 65.10 65.13 1.0K
10:23 65.13 65.14 65.06 65.06 3.3K
10:24 65.06 65.11 65.06 65.11 3.1K
10:25 65.11 65.17 65.11 65.17 2.5K
10:26 65.12 65.12 65.12 65.12 3.9K
10:27 65.10 65.12 65.08 65.12 3.7K
10:28 65.12 65.12 65.12 65.12 1.1K
10:29 65.10 65.13 65.10 65.13 1.3K
10:30 65.14 65.15 65.09 65.12 4.5K
10:31 65.13 65.17 65.13 65.17 2.4K
10:32 65.17 65.17 65.10 65.10 2.6K
10:33 65.06 65.10 65.05 65.05 6.8K
10:34 65.07 65.13 65.07 65.08 2.8K
10:35 65.07 65.07 65.05 65.07 1.6K
10:36 65.08 65.08 65.08 65.08 1.0K
10:37 65.07 65.07 65.05 65.05 2.8K
10:38 65.04 65.04 64.97 64.97 3.3K
10:39 64.97 65.00 64.97 65.00 1.9K
10:40 65.01 65.01 65.00 65.01 1.6K
10:41 64.99 65.01 64.97 64.97 4.4K
10:42 64.97 64.97 64.97 64.97 0.5K
10:43 64.97 64.97 64.93 64.93 1.6K
10:44 64.93 64.93 64.88 64.93 7.0K
10:45 64.92 64.98 64.92 64.98 1.0K
10:46 64.98 64.98 64.94 64.94 1.3K
10:47 64.93 64.93 64.93 64.93 5.8K
10:48 64.96 64.96 64.94 64.94 1.0K
10:49 64.94 64.99 64.94 64.99 0.5K
10:50 64.99 65.00 64.99 65.00 0.8K
10:51 65.00 65.00 64.97 64.97 3.2K
10:52 64.97 64.98 64.96 64.96 2.0K
10:53 64.96 64.96 64.95 64.95 0.5K
10:54 64.95 64.95 64.95 64.95 0.5K
10:55 64.95 64.95 64.94 64.94 4.7K
10:56 64.94 64.94 64.94 64.94 0.7K
10:57 64.96 64.97 64.96 64.97 1.3K
10:58 64.97 64.98 64.97 64.98 1.6K
10:59 64.98 64.98 64.98 64.98 0.9K
11:00 64.98 64.98 64.97 64.98 1.0K
11:01 64.98 65.03 64.98 65.03 14.4K
11:02 65.03 65.06 65.03 65.06 0.9K
11:03 65.06 65.07 65.04 65.04 3.7K
11:04 65.04 65.04 65.04 65.04 0.3K
11:05 65.03 65.04 65.02 65.04 5.2K
11:06 65.04 65.04 65.03 65.03 3.3K
11:07 65.03 65.04 65.03 65.04 0.5K
11:08 65.04 65.06 65.04 65.06 3.6K
11:09 65.06 65.08 65.06 65.08 1.2K
11:10 65.08 65.12 65.08 65.10 3.2K
11:11 65.10 65.10 65.07 65.10 2.1K
11:12 65.10 65.10 65.10 65.10 0.1K
11:13 65.10 65.10 65.08 65.08 1.7K
11:14 65.08 65.08 65.08 65.08 0.5K
11:15 65.06 65.06 65.01 65.01 4.8K
11:16 65.01 65.05 65.01 65.05 0.9K
11:17 65.05 65.05 65.03 65.03 2.3K
11:18 65.03 65.03 65.01 65.03 1.0K
11:19 64.99 65.03 64.99 65.03 4.7K
11:20 65.03 65.07 65.03 65.07 1.3K
11:21 65.07 65.07 65.03 65.04 2.0K
11:22 65.04 65.05 65.04 65.05 0.7K
11:23 65.07 65.07 65.06 65.07 1.9K
11:24 65.07 65.07 65.07 65.07 3.7K
11:25 65.07 65.07 65.06 65.07 1.9K
11:26 65.07 65.07 65.07 65.07 1.5K
11:27 65.07 65.07 65.07 65.07 0.7K
11:28 65.07 65.07 65.03 65.03 4.9K
11:29 65.03 65.03 65.03 65.03 0.4K
11:30 65.03 65.03 65.01 65.01 0.6K
11:31 65.05 65.05 64.95 64.96 3.7K
11:32 64.96 64.96 64.96 64.96 0.9K
11:33 64.96 64.98 64.95 64.98 4.5K
11:34 64.98 64.98 64.96 64.97 4.4K
11:35 64.97 64.98 64.97 64.98 1.1K
11:36 64.95 64.98 64.95 64.98 6.4K
11:37 64.98 64.98 64.95 64.95 1.4K
11:38 64.96 64.97 64.96 64.97 3.1K
11:39 64.97 64.97 64.95 64.95 0.6K
11:40 64.95 64.96 64.95 64.95 2.8K
11:41 64.95 64.95 64.89 64.95 12.7K
11:42 64.95 64.95 64.94 64.95 1.1K
11:43 64.95 64.95 64.95 64.95 0.7K
11:44 64.98 65.00 64.98 64.99 6.8K
11:45 65.00 65.00 65.00 65.00 2.7K
11:46 65.00 65.02 65.00 65.02 0.8K
11:47 65.02 65.02 65.02 65.02 0.6K
11:48 65.02 65.02 65.02 65.02 1.0K
11:49 65.02 65.03 65.02 65.03 0.6K
11:50 65.00 65.01 65.00 65.00 3.4K
11:51 65.00 65.01 65.00 65.01 1.1K
11:52 65.00 65.01 65.00 65.01 2.2K
11:53 65.01 65.03 65.01 65.01 2.5K
11:54 65.01 65.01 65.01 65.01 0.4K
11:55 65.03 65.03 64.96 64.98 3.8K
11:56 65.01 65.01 65.00 65.00 16.3K
11:57 65.03 65.03 65.03 65.03 0.2K
11:58 65.03 65.03 65.03 65.03 0.7K
11:59 65.03 65.05 65.03 65.05 3.2K
12:00 65.06 65.07 65.05 65.06 2.0K
12:01 65.06 65.06 65.06 65.06 0.6K
12:02 65.04 65.05 65.04 65.05 3.9K
12:03 65.07 65.08 65.07 65.08 2.3K
12:04 65.08 65.08 65.08 65.08 0.2K
12:05 65.08 65.08 65.04 65.04 13.9K
12:06 65.03 65.03 65.03 65.03 0.3K
12:07 65.03 65.03 64.97 65.00 3.6K
12:08 64.98 65.00 64.98 65.00 1.6K
12:09 65.00 65.00 65.00 65.00 0.1K
12:10 65.00 65.05 65.00 65.05 1.9K
12:11 65.05 65.05 65.03 65.04 3.4K
12:12 65.04 65.04 65.04 65.04 0.1K
12:13 65.04 65.04 65.04 65.04 0.2K
12:14 65.04 65.04 65.04 65.04 0.4K
12:15 65.06 65.06 65.04 65.06 0.9K
12:16 65.06 65.06 65.05 65.05 2.8K
12:17 65.06 65.06 65.06 65.06 1.4K
12:18 65.05 65.08 65.05 65.08 3.5K
12:19 65.08 65.12 65.05 65.12 7.5K
12:20 65.14 65.14 65.13 65.13 1.6K
12:21 65.13 65.13 65.13 65.13 0.4K
12:22 65.13 65.13 65.10 65.11 3.2K
12:23 65.11 65.11 65.11 65.11 0.4K
12:24 65.11 65.14 65.11 65.13 2.9K
12:25 65.13 65.15 65.13 65.15 0.3K
12:26 65.16 65.16 65.15 65.15 1.9K
12:27 65.15 65.15 65.12 65.15 2.2K
12:28 65.16 65.21 65.16 65.21 2.6K
12:29 65.18 65.21 65.18 65.19 2.6K
12:30 65.19 65.21 65.19 65.19 1.7K
12:31 65.19 65.19 65.18 65.18 1.2K
12:32 65.18 65.18 65.18 65.18 0.0K
12:33 65.18 65.27 65.17 65.27 18.1K
12:34 65.27 65.27 65.27 65.27 0.4K
12:35 65.27 65.27 65.27 65.27 0.5K
12:36 65.27 65.27 65.27 65.27 0.3K
12:37 65.27 65.31 65.27 65.28 5.8K
12:38 65.28 65.30 65.28 65.30 2.9K
12:39 65.31 65.31 65.31 65.31 1.4K
12:40 65.31 65.31 65.30 65.31 1.8K
12:41 65.31 65.31 65.31 65.31 0.1K
12:42 65.31 65.31 65.30 65.31 2.2K
12:43 65.31 65.31 65.29 65.31 2.0K
12:44 65.31 65.31 65.28 65.29 5.6K
12:45 65.30 65.30 65.30 65.30 2.6K
12:46 65.30 65.30 65.30 65.30 0.9K
12:47 65.30 65.30 65.30 65.30 4.9K
12:48 65.30 65.30 65.30 65.30 0.4K
12:49 65.30 65.30 65.29 65.29 2.1K
12:50 65.29 65.29 65.29 65.29 0.2K
12:51 65.29 65.30 65.29 65.30 1.2K
12:52 65.30 65.30 65.30 65.30 0.8K
12:53 65.30 65.38 65.30 65.38 5.0K
12:54 65.38 65.39 65.37 65.37 1.0K
12:55 65.39 65.39 65.39 65.39 0.6K
12:56 65.39 65.40 65.39 65.40 0.7K
12:57 65.39 65.39 65.39 65.39 1.4K
12:58 65.39 65.45 65.39 65.45 1.7K
12:59 65.45 65.47 65.45 65.47 3.1K
13:00 65.47 65.47 65.45 65.45 4.4K
13:01 65.45 65.45 65.45 65.45 0.7K
13:02 65.45 65.45 65.45 65.45 0.5K
13:03 65.46 65.46 65.45 65.46 0.8K
13:04 65.46 65.50 65.46 65.49 4.4K
13:05 65.48 65.49 65.48 65.49 1.0K
13:06 65.50 65.50 65.47 65.47 3.6K
13:07 65.46 65.46 65.45 65.45 1.0K
13:08 65.46 65.47 65.46 65.46 6.3K
13:09 65.46 65.46 65.46 65.46 0.3K
13:10 65.46 65.46 65.46 65.46 0.5K
13:11 65.46 65.46 65.46 65.46 0.3K
13:12 65.46 65.46 65.46 65.46 1.1K
13:13 65.45 65.46 65.43 65.46 5.8K
13:14 65.46 65.46 65.44 65.44 0.6K
13:15 65.44 65.44 65.44 65.44 0.0K
13:16 65.46 65.47 65.46 65.47 0.5K
13:17 65.47 65.47 65.42 65.43 2.3K
13:18 65.43 65.43 65.42 65.42 1.4K
13:19 65.42 65.42 65.38 65.40 8.4K
13:20 65.43 65.43 65.40 65.42 3.2K
13:21 65.40 65.40 65.40 65.40 1.9K
13:22 65.40 65.41 65.40 65.41 1.3K
13:23 65.41 65.41 65.37 65.37 4.6K
13:24 65.37 65.37 65.37 65.37 0.2K
13:25 65.37 65.37 65.37 65.37 1.0K
13:26 65.37 65.41 65.37 65.41 0.5K
13:27 65.40 65.40 65.40 65.40 2.2K
13:28 65.39 65.39 65.38 65.39 3.6K
13:29 65.39 65.39 65.39 65.39 0.8K
13:30 65.39 65.40 65.39 65.40 0.5K
13:31 65.37 65.40 65.37 65.40 6.4K
13:32 65.40 65.40 65.38 65.38 2.6K
13:33 65.40 65.40 65.40 65.40 0.8K
13:34 65.40 65.40 65.38 65.38 2.8K
13:35 65.38 65.38 65.38 65.38 0.0K
13:36 65.40 65.41 65.40 65.40 2.1K
13:37 65.40 65.40 65.38 65.38 3.1K
13:38 65.38 65.38 65.37 65.38 2.6K
13:39 65.38 65.40 65.38 65.40 6.0K
13:40 65.40 65.40 65.37 65.39 2.6K
13:41 65.39 65.40 65.39 65.40 1.2K
13:42 65.40 65.41 65.39 65.41 4.0K
13:43 65.39 65.41 65.39 65.40 0.8K
13:44 65.40 65.40 65.37 65.37 2.5K
13:45 65.37 65.37 65.37 65.37 0.5K
13:46 65.37 65.37 65.36 65.36 2.4K
13:47 65.36 65.36 65.34 65.35 2.4K
13:48 65.35 65.35 65.35 65.35 0.3K
13:49 65.35 65.35 65.35 65.35 1.3K
13:50 65.35 65.38 65.35 65.38 1.9K
13:51 65.38 65.38 65.38 65.38 0.8K
13:52 65.38 65.39 65.37 65.37 3.6K
13:53 65.37 65.39 65.37 65.39 3.9K
13:54 65.39 65.39 65.39 65.39 0.2K
13:55 65.39 65.40 65.39 65.39 1.7K
13:56 65.44 65.44 65.44 65.44 4.9K
13:57 65.42 65.42 65.41 65.42 4.6K
13:58 65.40 65.40 65.40 65.40 2.2K
13:59 65.40 65.41 65.40 65.41 1.6K
14:00 65.41 65.41 65.38 65.38 4.4K
14:01 65.38 65.38 65.36 65.36 3.7K
14:02 65.36 65.36 65.34 65.34 2.3K
14:03 65.35 65.35 65.35 65.35 0.9K
14:04 65.35 65.35 65.35 65.35 0.0K
14:05 65.37 65.41 65.37 65.41 1.1K
14:06 65.41 65.41 65.41 65.41 0.8K
14:07 65.40 65.41 65.40 65.41 1.6K
14:08 65.41 65.41 65.40 65.40 1.7K
14:09 65.40 65.41 65.40 65.41 0.3K
14:10 65.41 65.41 65.38 65.38 5.3K
14:11 65.37 65.43 65.37 65.43 179.8K
14:12 65.43 65.45 65.43 65.45 13.8K
14:13 65.45 65.49 65.45 65.49 12.9K
14:14 65.50 65.50 65.49 65.49 2.1K
14:15 65.49 65.50 65.45 65.45 5.8K
14:16 65.45 65.46 65.45 65.46 0.7K
14:17 65.50 65.50 65.50 65.50 5.2K
14:18 65.51 65.51 65.51 65.51 0.9K
14:19 65.51 65.52 65.51 65.52 1.5K
14:20 65.52 65.55 65.52 65.55 0.3K
14:21 65.55 65.55 65.53 65.53 0.5K
14:22 65.53 65.55 65.53 65.55 1.6K
14:23 65.55 65.55 65.52 65.53 3.0K
14:24 65.51 65.52 65.51 65.52 2.3K
14:25 65.50 65.50 65.50 65.50 3.9K
14:26 65.50 65.51 65.50 65.51 1.1K
14:27 65.51 65.51 65.50 65.50 2.0K
14:28 65.50 65.53 65.50 65.53 0.5K
14:29 65.53 65.53 65.53 65.53 0.8K
14:30 65.53 65.53 65.53 65.53 0.4K
14:31 65.53 65.53 65.46 65.46 6.8K
14:32 65.46 65.46 65.44 65.44 0.3K
14:33 65.44 65.44 65.44 65.44 1.1K
14:34 65.44 65.44 65.44 65.44 1.0K
14:35 65.44 65.44 65.44 65.44 0.5K
14:36 65.44 65.44 65.44 65.44 0.3K
14:37 65.44 65.44 65.44 65.44 0.9K
14:38 65.44 65.46 65.44 65.46 0.6K
14:39 65.47 65.47 65.47 65.47 0.7K
14:40 65.47 65.47 65.47 65.47 1.1K
14:41 65.47 65.48 65.46 65.48 3.1K
14:42 65.48 65.48 65.47 65.48 1.2K
14:43 65.48 65.48 65.45 65.45 4.7K
14:44 65.45 65.45 65.45 65.45 0.2K
14:45 65.46 65.46 65.46 65.46 2.1K
14:46 65.46 65.46 65.45 65.45 2.2K
14:47 65.43 65.45 65.43 65.45 1.5K
14:48 65.45 65.46 65.45 65.46 0.5K
14:49 65.47 65.47 65.47 65.47 0.7K
14:50 65.47 65.47 65.45 65.45 3.7K
14:51 65.45 65.45 65.43 65.43 1.6K
14:52 65.43 65.44 65.43 65.44 0.9K
14:53 65.45 65.45 65.45 65.45 1.2K
14:54 65.47 65.49 65.47 65.49 5.8K
14:55 65.49 65.49 65.47 65.47 1.4K
14:56 65.48 65.48 65.48 65.48 0.9K
14:57 65.48 65.49 65.48 65.48 3.6K
14:58 65.49 65.49 65.49 65.49 1.7K
14:59 65.49 65.50 65.49 65.50 0.2K
15:00 65.50 65.50 65.49 65.50 3.0K
15:01 65.49 65.53 65.49 65.53 2.6K
15:02 65.54 65.67 65.54 65.67 11.6K
15:03 65.65 65.66 65.65 65.65 5.4K
15:04 65.65 65.65 65.64 65.64 0.9K
15:05 65.64 65.65 65.64 65.64 0.4K
15:06 65.64 65.65 65.64 65.65 1.7K
15:07 65.65 65.65 65.62 65.62 2.9K
15:08 65.64 65.65 65.64 65.65 2.1K
15:09 65.67 65.70 65.67 65.70 9.5K
15:10 65.72 65.72 65.72 65.72 1.7K
15:11 65.72 65.72 65.72 65.72 5.4K
15:12 65.72 65.72 65.71 65.71 3.0K
15:13 65.71 65.71 65.71 65.71 3.6K
15:14 65.71 65.71 65.71 65.71 0.3K
15:15 65.71 65.71 65.69 65.70 9.4K
15:16 65.70 65.70 65.70 65.70 0.0K
15:17 65.70 65.70 65.69 65.69 1.0K
15:18 65.69 65.69 65.68 65.68 2.8K
15:19 65.68 65.68 65.68 65.68 1.7K
15:20 65.68 65.70 65.68 65.70 4.1K
15:21 65.70 65.70 65.70 65.70 0.9K
15:22 65.70 65.70 65.69 65.69 1.8K
15:23 65.70 65.70 65.68 65.68 6.2K
15:24 65.68 65.68 65.68 65.68 2.7K
15:25 65.69 65.70 65.69 65.69 2.1K
15:26 65.69 65.72 65.69 65.70 9.1K
15:27 65.70 65.70 65.70 65.70 0.8K
15:28 65.70 65.71 65.70 65.70 2.4K
15:29 65.72 65.72 65.72 65.72 2.5K
15:30 65.74 65.74 65.74 65.74 3.4K
15:31 65.73 65.75 65.73 65.74 4.2K
15:32 65.77 65.79 65.77 65.79 30.7K
15:33 65.79 65.79 65.77 65.77 3.4K
15:34 65.78 65.79 65.78 65.78 1.1K
15:35 65.78 65.78 65.78 65.78 1.0K
15:36 65.78 65.79 65.78 65.78 5.5K
15:37 65.78 65.79 65.78 65.79 2.2K
15:38 65.79 65.82 65.79 65.80 10.8K
15:39 65.81 65.83 65.80 65.83 7.6K
15:40 65.81 65.82 65.80 65.81 3.7K
15:41 65.80 65.81 65.80 65.81 12.8K
15:42 65.81 65.83 65.80 65.82 5.8K
15:43 65.82 65.83 65.82 65.83 1.4K
15:44 65.79 65.80 65.79 65.79 5.0K
15:45 65.78 65.78 65.74 65.74 7.8K
15:46 65.74 65.76 65.74 65.76 4.9K
15:47 65.78 65.78 65.76 65.76 7.1K
15:48 65.77 65.77 65.76 65.77 2.5K
15:49 65.77 65.78 65.75 65.76 6.7K
15:50 65.75 65.78 65.75 65.78 5.1K
15:51 65.78 65.78 65.77 65.78 10.8K
15:52 65.79 65.85 65.79 65.82 12.8K
15:53 65.83 65.84 65.82 65.84 16.6K
15:54 65.85 65.85 65.83 65.83 11.7K
15:55 65.83 65.85 65.80 65.80 17.7K
15:56 65.81 65.81 65.77 65.77 20.4K
15:57 65.80 65.85 65.80 65.81 36.8K
15:58 65.82 65.82 65.79 65.79 13.2K
15:59 65.80 65.84 65.79 65.84 23.8K
16:00 65.82 65.84 65.81 65.81 611.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible