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 66.59 66.67 65.69 66.67 74.1K
09:32 66.67 66.67 66.35 66.35 4.1K
09:33 66.49 66.72 66.49 66.70 13.7K
09:34 66.70 66.88 66.70 66.88 7.7K
09:35 66.80 66.93 66.80 66.90 7.3K
09:36 66.97 67.07 66.97 67.05 8.2K
09:37 67.09 67.30 67.09 67.30 20.6K
09:38 67.30 67.33 67.29 67.33 12.4K
09:39 67.32 67.32 67.30 67.30 10.5K
09:40 67.33 67.36 67.23 67.36 12.2K
09:41 67.39 67.54 67.39 67.46 24.7K
09:42 67.52 67.69 67.52 67.60 69.9K
09:43 67.58 67.58 67.49 67.51 13.9K
09:44 67.54 67.54 67.45 67.45 5.7K
09:45 67.46 67.60 67.46 67.60 17.0K
09:46 67.55 67.67 67.55 67.67 16.3K
09:47 67.72 67.81 67.71 67.80 12.5K
09:48 67.85 68.00 67.84 68.00 19.6K
09:49 68.04 68.11 68.04 68.09 15.3K
09:50 68.09 68.09 67.95 68.00 11.9K
09:51 68.01 68.17 68.01 68.17 17.3K
09:52 68.20 68.30 68.20 68.30 15.3K
09:53 68.36 68.67 68.36 68.63 48.0K
09:54 68.63 68.63 68.57 68.58 31.6K
09:55 68.44 68.44 68.24 68.24 8.9K
09:56 68.28 68.34 68.28 68.28 7.6K
09:57 68.25 68.45 68.25 68.42 15.3K
09:58 68.40 68.42 68.33 68.33 14.2K
09:59 68.36 68.54 68.36 68.45 7.4K
10:00 68.54 68.54 68.40 68.46 8.6K
10:01 68.46 68.46 68.34 68.38 5.1K
10:02 68.36 68.41 68.36 68.40 4.1K
10:03 68.40 68.49 68.39 68.43 13.1K
10:04 68.44 68.54 68.44 68.54 6.7K
10:05 68.57 68.57 68.48 68.55 7.1K
10:06 68.56 68.57 68.53 68.57 3.1K
10:07 68.53 68.55 68.46 68.49 5.4K
10:08 68.49 68.50 68.39 68.39 9.8K
10:09 68.39 68.39 68.26 68.34 16.1K
10:10 68.27 68.29 68.19 68.20 12.8K
10:11 68.20 68.36 68.20 68.28 14.3K
10:12 68.28 68.34 68.28 68.32 4.5K
10:13 68.32 68.32 68.23 68.23 9.9K
10:14 68.28 68.31 68.23 68.23 10.8K
10:15 68.16 68.20 68.16 68.20 5.2K
10:16 68.19 68.24 68.19 68.20 8.6K
10:17 68.26 68.27 68.23 68.27 5.5K
10:18 68.29 68.29 68.22 68.22 6.5K
10:19 68.23 68.24 68.19 68.19 13.5K
10:20 68.26 68.26 68.22 68.22 5.6K
10:21 68.22 68.22 68.15 68.15 7.5K
10:22 68.10 68.10 68.00 68.08 7.5K
10:23 68.08 68.08 68.03 68.03 1.6K
10:24 68.03 68.12 68.03 68.09 20.8K
10:25 68.10 68.10 68.04 68.04 3.1K
10:26 68.04 68.04 67.94 67.94 1.9K
10:27 67.97 68.10 67.97 68.10 9.1K
10:28 68.15 68.19 68.15 68.19 36.7K
10:29 68.19 68.19 68.14 68.16 7.3K
10:30 68.10 68.19 68.08 68.19 9.5K
10:31 68.19 68.23 68.14 68.14 2.8K
10:32 68.16 68.18 68.16 68.18 1.5K
10:33 68.18 68.21 68.17 68.18 4.5K
10:34 68.18 68.18 68.09 68.10 6.2K
10:35 68.07 68.08 68.01 68.01 17.0K
10:36 67.97 68.05 67.97 68.05 19.1K
10:37 68.04 68.04 67.94 67.99 5.4K
10:38 67.99 68.00 67.93 67.98 6.1K
10:39 68.00 68.00 67.98 67.98 3.0K
10:40 68.00 68.00 67.88 67.88 8.7K
10:41 67.92 67.94 67.91 67.91 3.7K
10:42 67.85 67.87 67.84 67.87 6.4K
10:43 67.84 67.84 67.84 67.84 2.5K
10:44 67.84 67.84 67.77 67.77 6.2K
10:45 67.78 67.84 67.78 67.84 7.4K
10:46 67.84 67.90 67.84 67.90 2.8K
10:47 67.92 67.94 67.90 67.93 1.8K
10:48 67.93 67.96 67.90 67.90 7.7K
10:49 67.90 67.91 67.90 67.90 2.9K
10:50 67.89 68.00 67.89 67.98 9.2K
10:51 67.98 67.99 67.96 67.99 6.5K
10:52 67.99 68.04 67.99 68.04 10.2K
10:53 68.04 68.06 68.02 68.06 6.2K
10:54 68.02 68.02 67.99 67.99 110.5K
10:55 67.99 68.05 67.99 68.05 7.0K
10:56 68.07 68.07 67.99 67.99 7.5K
10:57 68.00 68.09 67.99 68.09 3.7K
10:58 68.09 68.22 68.09 68.22 8.0K
10:59 68.25 68.39 68.22 68.39 21.9K
11:00 68.40 68.40 68.36 68.38 9.1K
11:01 68.34 68.35 68.32 68.32 7.2K
11:02 68.34 68.37 68.34 68.36 10.8K
11:03 68.36 68.36 68.32 68.32 19.5K
11:04 68.32 68.36 68.32 68.36 24.0K
11:05 68.38 68.45 68.37 68.37 10.6K
11:06 68.34 68.34 68.22 68.22 3.7K
11:07 68.22 68.23 68.22 68.23 4.5K
11:08 68.19 68.24 68.19 68.24 7.4K
11:09 68.24 68.30 68.24 68.30 6.1K
11:10 68.29 68.36 68.29 68.34 7.1K
11:11 68.29 68.35 68.29 68.35 6.0K
11:12 68.35 68.40 68.35 68.38 9.4K
11:13 68.38 68.41 68.38 68.40 2.1K
11:14 68.40 68.41 68.37 68.41 8.5K
11:15 68.37 68.41 68.37 68.41 27.7K
11:16 68.34 68.34 68.32 68.32 5.0K
11:17 68.30 68.30 68.28 68.28 1.7K
11:18 68.28 68.28 68.20 68.20 4.5K
11:19 68.20 68.20 68.17 68.17 2.7K
11:20 68.18 68.18 68.09 68.18 9.9K
11:21 68.18 68.23 68.18 68.23 1.8K
11:22 68.20 68.21 68.16 68.16 3.7K
11:23 68.16 68.22 68.16 68.22 3.0K
11:24 68.22 68.26 68.20 68.24 3.3K
11:25 68.24 68.25 68.23 68.25 6.3K
11:26 68.23 68.23 68.23 68.23 1.2K
11:27 68.25 68.26 68.21 68.26 3.8K
11:28 68.26 68.26 68.23 68.23 6.2K
11:29 68.21 68.22 68.11 68.11 2.9K
11:30 68.11 68.11 68.05 68.05 1.7K
11:31 68.08 68.08 67.98 67.98 3.8K
11:32 67.98 67.98 67.94 67.95 5.3K
11:33 68.07 68.10 68.06 68.08 4.3K
11:34 68.08 68.18 68.02 68.18 6.1K
11:35 68.14 68.17 68.14 68.17 3.2K
11:36 68.17 68.19 68.16 68.19 2.4K
11:37 68.19 68.19 68.19 68.19 1.2K
11:38 68.19 68.19 68.12 68.12 0.8K
11:39 68.16 68.16 68.08 68.08 7.2K
11:40 68.08 68.08 68.01 68.01 1.3K
11:41 68.04 68.04 68.00 68.00 6.1K
11:42 68.00 68.10 68.00 68.10 3.6K
11:43 68.11 68.15 68.11 68.15 2.4K
11:44 68.15 68.20 68.15 68.20 7.2K
11:45 68.17 68.21 68.17 68.21 2.9K
11:46 68.23 68.23 68.18 68.18 3.1K
11:47 68.18 68.18 68.16 68.16 1.0K
11:48 68.16 68.22 68.16 68.22 2.1K
11:49 68.22 68.23 68.20 68.22 4.0K
11:50 68.20 68.20 68.20 68.20 7.2K
11:51 68.20 68.26 68.20 68.23 5.1K
11:52 68.23 68.25 68.20 68.25 5.9K
11:53 68.27 68.27 68.24 68.25 4.0K
11:54 68.24 68.24 68.23 68.23 3.3K
11:55 68.21 68.26 68.21 68.26 2.1K
11:56 68.26 68.26 68.18 68.18 5.7K
11:57 68.14 68.14 68.07 68.10 1.1K
11:58 68.10 68.16 68.10 68.15 2.8K
11:59 68.14 68.16 68.00 68.10 8.5K
12:00 68.11 68.11 68.11 68.11 1.5K
12:01 68.11 68.13 68.10 68.10 6.3K
12:02 68.10 68.10 68.03 68.03 0.8K
12:03 68.02 68.03 68.00 68.03 1.8K
12:04 68.00 68.01 67.98 67.98 1.4K
12:05 67.97 68.00 67.94 67.96 1.9K
12:06 67.96 68.00 67.91 68.00 22.3K
12:07 68.00 68.01 68.00 68.01 1.6K
12:08 68.01 68.01 67.97 68.01 3.0K
12:09 68.01 68.01 67.94 67.94 11.1K
12:10 67.94 67.98 67.94 67.98 8.4K
12:11 67.95 67.98 67.95 67.98 1.2K
12:12 67.96 67.98 67.95 67.96 1.4K
12:13 68.04 68.07 68.04 68.06 4.2K
12:14 68.05 68.05 68.05 68.05 1.8K
12:15 68.07 68.07 68.07 68.07 1.1K
12:16 68.07 68.07 68.04 68.04 0.9K
12:17 68.04 68.06 68.04 68.04 1.7K
12:18 68.04 68.04 68.01 68.02 0.9K
12:19 68.02 68.04 68.01 68.01 1.0K
12:20 68.01 68.02 68.01 68.02 1.9K
12:21 68.02 68.02 67.91 67.91 2.9K
12:22 67.92 68.01 67.91 67.97 6.1K
12:23 67.96 67.96 67.94 67.94 3.2K
12:24 67.94 67.94 67.85 67.86 15.2K
12:25 67.86 67.86 67.84 67.84 12.1K
12:26 67.82 67.82 67.82 67.82 2.1K
12:27 67.82 67.85 67.82 67.85 3.8K
12:28 67.85 67.87 67.84 67.84 4.4K
12:29 67.82 67.85 67.82 67.85 0.9K
12:30 67.85 67.85 67.81 67.82 3.9K
12:31 67.82 67.82 67.82 67.82 1.1K
12:32 67.82 67.82 67.80 67.80 1.6K
12:33 67.80 67.80 67.76 67.76 5.5K
12:34 67.73 67.77 67.73 67.77 4.6K
12:35 67.77 67.82 67.77 67.82 15.5K
12:36 67.82 67.86 67.82 67.86 1.7K
12:37 67.86 67.86 67.84 67.84 2.4K
12:38 67.81 67.81 67.80 67.81 4.8K
12:39 67.81 67.81 67.74 67.74 1.3K
12:40 67.74 67.74 67.69 67.74 12.7K
12:41 67.73 67.73 67.72 67.72 1.6K
12:42 67.72 67.74 67.72 67.72 7.0K
12:43 67.72 67.72 67.68 67.71 2.3K
12:44 67.71 67.85 67.69 67.85 6.8K
12:45 67.82 67.84 67.82 67.84 2.2K
12:46 67.84 67.84 67.75 67.75 3.1K
12:47 67.75 67.75 67.70 67.70 2.3K
12:48 67.72 67.72 67.70 67.71 1.4K
12:49 67.73 67.76 67.70 67.70 2.6K
12:50 67.72 67.72 67.66 67.66 2.6K
12:51 67.71 67.71 67.71 67.71 6.4K
12:52 67.71 67.71 67.71 67.71 0.9K
12:53 67.76 67.77 67.69 67.69 13.9K
12:54 67.67 67.67 67.66 67.66 3.7K
12:55 67.66 67.66 67.63 67.63 2.3K
12:56 67.63 67.63 67.61 67.61 2.5K
12:57 67.61 67.63 67.59 67.63 4.0K
12:58 67.63 67.64 67.62 67.62 3.5K
12:59 67.59 67.61 67.59 67.61 1.0K
13:00 67.59 67.60 67.59 67.60 1.9K
13:01 67.60 67.61 67.60 67.61 1.1K
13:02 67.60 67.62 67.58 67.59 1.7K
13:03 67.58 67.58 67.56 67.56 4.5K
13:04 67.56 67.56 67.56 67.56 0.5K
13:05 67.59 67.59 67.56 67.56 5.4K
13:06 67.56 67.59 67.53 67.53 2.4K
13:07 67.56 67.56 67.56 67.56 0.8K
13:08 67.55 67.55 67.55 67.55 2.1K
13:09 67.53 67.57 67.50 67.56 15.7K
13:10 67.59 67.70 67.59 67.67 7.4K
13:11 67.67 67.67 67.67 67.67 0.6K
13:12 67.69 67.69 67.67 67.69 2.0K
13:13 67.69 67.70 67.68 67.68 3.7K
13:14 67.68 67.68 67.68 67.68 0.6K
13:15 67.63 67.68 67.63 67.68 4.3K
13:16 67.68 67.71 67.68 67.71 1.2K
13:17 67.70 67.72 67.69 67.72 1.6K
13:18 67.72 67.72 67.64 67.64 25.5K
13:19 67.53 67.61 67.53 67.61 4.4K
13:20 67.61 67.64 67.61 67.64 5.8K
13:21 67.64 67.64 67.63 67.63 3.1K
13:22 67.63 67.65 67.63 67.63 2.1K
13:23 67.63 67.63 67.63 67.63 0.5K
13:24 67.63 67.63 67.60 67.60 1.2K
13:25 67.62 67.62 67.61 67.61 2.7K
13:26 67.61 67.61 67.58 67.58 1.0K
13:27 67.58 67.58 67.56 67.56 0.9K
13:28 67.58 67.59 67.58 67.59 2.9K
13:29 67.59 67.59 67.57 67.57 1.4K
13:30 67.57 67.57 67.57 67.57 4.0K
13:31 67.57 67.57 67.53 67.53 1.9K
13:32 67.53 67.53 67.53 67.53 0.5K
13:33 67.53 67.53 67.53 67.53 7.8K
13:34 67.53 67.54 67.53 67.54 2.4K
13:35 67.52 67.52 67.51 67.52 3.6K
13:36 67.52 67.53 67.50 67.50 4.0K
13:37 67.50 67.53 67.50 67.53 1.7K
13:38 67.53 67.55 67.53 67.55 1.7K
13:39 67.56 67.56 67.56 67.56 1.1K
13:40 67.56 67.56 67.54 67.56 5.1K
13:41 67.56 67.57 67.55 67.55 1.4K
13:42 67.55 67.59 67.55 67.58 1.5K
13:43 67.58 67.60 67.58 67.58 4.3K
13:44 67.58 67.59 67.58 67.59 0.9K
13:45 67.59 67.59 67.59 67.59 0.9K
13:46 67.58 67.68 67.58 67.68 7.6K
13:47 67.72 67.72 67.69 67.69 2.8K
13:48 67.69 67.72 67.69 67.71 1.0K
13:49 67.71 67.71 67.69 67.69 1.5K
13:50 67.71 67.71 67.64 67.66 5.6K
13:51 67.65 67.66 67.65 67.65 5.0K
13:52 67.65 67.65 67.64 67.64 1.6K
13:53 67.61 67.62 67.60 67.60 2.0K
13:54 67.60 67.61 67.60 67.60 2.5K
13:55 67.60 67.60 67.57 67.58 1.1K
13:56 67.59 67.59 67.57 67.57 1.1K
13:57 67.56 67.56 67.52 67.52 1.4K
13:58 67.54 67.54 67.51 67.53 14.2K
13:59 67.53 67.53 67.50 67.51 1.5K
14:00 67.51 67.52 67.51 67.52 2.1K
14:01 67.52 67.57 67.52 67.57 7.8K
14:02 67.57 67.63 67.57 67.61 2.4K
14:03 67.61 67.61 67.61 67.61 1.1K
14:04 67.61 67.61 67.59 67.61 1.0K
14:05 67.61 67.61 67.59 67.61 2.1K
14:06 67.66 67.66 67.64 67.64 6.7K
14:07 67.64 67.72 67.64 67.72 2.2K
14:08 67.71 67.71 67.71 67.71 2.3K
14:09 67.71 67.74 67.71 67.74 3.2K
14:10 67.74 67.78 67.70 67.70 4.1K
14:11 67.70 67.70 67.68 67.68 3.1K
14:12 67.68 67.68 67.65 67.66 0.5K
14:13 67.66 67.66 67.60 67.60 1.0K
14:14 67.63 67.63 67.61 67.61 1.6K
14:15 67.61 67.66 67.61 67.66 2.4K
14:16 67.66 67.66 67.66 67.66 0.9K
14:17 67.66 67.66 67.66 67.66 0.8K
14:18 67.62 67.62 67.61 67.61 3.0K
14:19 67.61 67.61 67.59 67.59 1.0K
14:20 67.61 67.61 67.57 67.57 3.1K
14:21 67.57 67.60 67.56 67.59 6.8K
14:22 67.59 67.60 67.59 67.60 1.4K
14:23 67.60 67.60 67.60 67.60 0.8K
14:24 67.60 67.62 67.60 67.62 1.1K
14:25 67.63 67.63 67.60 67.60 1.5K
14:26 67.62 67.62 67.61 67.62 2.9K
14:27 67.64 67.64 67.63 67.63 2.5K
14:28 67.63 67.64 67.63 67.64 1.3K
14:29 67.64 67.66 67.63 67.66 3.3K
14:30 67.66 67.66 67.64 67.64 2.0K
14:31 67.64 67.64 67.63 67.63 3.2K
14:32 67.61 67.61 67.57 67.57 6.4K
14:33 67.57 67.60 67.57 67.60 3.1K
14:34 67.60 67.61 67.60 67.60 4.1K
14:35 67.59 67.59 67.59 67.59 0.7K
14:36 67.59 67.61 67.59 67.61 1.1K
14:37 67.61 67.62 67.61 67.62 2.2K
14:38 67.61 67.61 67.59 67.59 3.0K
14:39 67.62 67.63 67.62 67.62 4.1K
14:40 67.62 67.62 67.62 67.62 2.0K
14:41 67.60 67.60 67.60 67.60 2.4K
14:42 67.60 67.62 67.60 67.62 0.5K
14:43 67.62 67.62 67.58 67.58 0.8K
14:44 67.58 67.61 67.57 67.61 5.5K
14:45 67.61 67.61 67.61 67.61 1.8K
14:46 67.61 67.62 67.61 67.62 4.1K
14:47 67.62 67.62 67.60 67.60 2.8K
14:48 67.60 67.63 67.60 67.63 3.4K
14:49 67.64 67.65 67.63 67.65 7.4K
14:50 67.65 67.69 67.65 67.69 1.0K
14:51 67.69 67.69 67.69 67.69 1.9K
14:52 67.69 67.69 67.69 67.69 1.8K
14:53 67.73 67.73 67.70 67.70 1.7K
14:54 67.70 67.71 67.67 67.67 1.6K
14:55 67.67 67.69 67.67 67.69 2.3K
14:56 67.67 67.70 67.67 67.67 3.5K
14:57 67.69 67.70 67.69 67.70 0.8K
14:58 67.66 67.66 67.66 67.66 2.9K
14:59 67.66 67.69 67.66 67.69 1.4K
15:00 67.70 67.70 67.70 67.70 1.3K
15:01 67.69 67.69 67.63 67.63 3.8K
15:02 67.63 67.64 67.61 67.62 1.8K
15:03 67.58 67.59 67.58 67.59 1.9K
15:04 67.59 67.59 67.56 67.56 2.5K
15:05 67.57 67.58 67.56 67.58 5.1K
15:06 67.58 67.58 67.52 67.52 2.2K
15:07 67.52 67.52 67.52 67.52 2.8K
15:08 67.54 67.55 67.54 67.55 3.1K
15:09 67.54 67.55 67.54 67.55 1.6K
15:10 67.55 67.55 67.52 67.52 2.5K
15:11 67.54 67.54 67.51 67.51 4.1K
15:12 67.51 67.52 67.50 67.50 2.0K
15:13 67.52 67.52 67.51 67.51 1.1K
15:14 67.52 67.54 67.52 67.52 6.7K
15:15 67.52 67.52 67.51 67.52 3.8K
15:16 67.53 67.53 67.53 67.53 2.5K
15:17 67.53 67.53 67.45 67.45 4.7K
15:18 67.46 67.46 67.45 67.45 3.2K
15:19 67.45 67.47 67.45 67.46 6.0K
15:20 67.45 67.47 67.44 67.44 5.6K
15:21 67.44 67.46 67.43 67.43 2.2K
15:22 67.43 67.45 67.43 67.45 3.9K
15:23 67.45 67.46 67.40 67.40 4.6K
15:24 67.40 67.40 67.40 67.40 1.4K
15:25 67.42 67.42 67.42 67.42 6.8K
15:26 67.42 67.42 67.42 67.42 1.9K
15:27 67.41 67.43 67.40 67.43 4.8K
15:28 67.43 67.43 67.40 67.40 5.6K
15:29 67.40 67.40 67.37 67.37 2.6K
15:30 67.36 67.37 67.36 67.37 2.5K
15:31 67.34 67.36 67.33 67.36 9.6K
15:32 67.36 67.36 67.32 67.32 5.8K
15:33 67.32 67.35 67.32 67.33 9.5K
15:34 67.30 67.33 67.30 67.33 5.7K
15:35 67.33 67.33 67.29 67.31 6.4K
15:36 67.31 67.34 67.31 67.32 2.7K
15:37 67.33 67.37 67.33 67.37 4.2K
15:38 67.37 67.37 67.37 67.37 4.0K
15:39 67.37 67.37 67.37 67.37 3.8K
15:40 67.43 67.44 67.39 67.40 10.9K
15:41 67.40 67.40 67.38 67.38 2.7K
15:42 67.37 67.37 67.35 67.35 4.0K
15:43 67.36 67.36 67.34 67.36 10.4K
15:44 67.37 67.37 67.36 67.36 6.0K
15:45 67.37 67.37 67.36 67.36 10.1K
15:46 67.36 67.36 67.34 67.34 9.5K
15:47 67.35 67.35 67.32 67.32 10.8K
15:48 67.32 67.32 67.30 67.32 15.4K
15:49 67.32 67.34 67.32 67.34 7.9K
15:50 67.34 67.35 67.34 67.35 11.2K
15:51 67.32 67.33 67.31 67.33 22.9K
15:52 67.34 67.35 67.33 67.35 14.8K
15:53 67.38 67.38 67.35 67.36 10.7K
15:54 67.32 67.32 67.31 67.32 23.8K
15:55 67.33 67.35 67.28 67.28 39.1K
15:56 67.26 67.26 67.12 67.13 46.2K
15:57 67.16 67.16 67.12 67.13 49.7K
15:58 67.13 67.16 67.12 67.16 34.8K
15:59 67.15 67.15 67.15 67.15 40.8K
16:00 67.15 67.80 67.05 67.16 253.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible