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 67.19 67.27 66.20 66.79 104.4K
09:32 66.81 66.91 66.81 66.86 6.4K
09:33 66.86 66.94 66.85 66.94 2.5K
09:34 66.95 67.20 66.95 67.12 10.5K
09:35 67.20 67.20 67.03 67.17 8.3K
09:36 67.22 67.31 67.22 67.31 3.7K
09:37 67.27 67.34 67.24 67.30 7.1K
09:38 67.29 67.30 67.22 67.22 5.7K
09:39 67.22 67.25 67.22 67.23 3.4K
09:40 67.28 67.30 67.23 67.30 6.5K
09:41 67.20 67.22 67.16 67.16 2.5K
09:42 67.16 67.16 67.07 67.07 1.4K
09:43 67.07 67.07 66.85 66.85 4.8K
09:44 66.84 66.84 66.78 66.84 4.2K
09:45 66.85 66.85 66.83 66.85 2.0K
09:46 66.80 66.86 66.80 66.86 4.3K
09:47 66.82 66.82 66.75 66.75 7.5K
09:48 66.75 66.75 66.73 66.75 3.4K
09:49 66.75 66.76 66.67 66.67 9.5K
09:50 66.73 66.73 66.65 66.70 3.2K
09:51 66.70 66.74 66.68 66.68 4.3K
09:52 66.68 66.71 66.68 66.71 1.8K
09:53 66.71 66.71 66.66 66.70 4.2K
09:54 66.68 66.70 66.66 66.70 5.9K
09:55 66.70 66.83 66.70 66.83 2.7K
09:56 66.85 66.86 66.80 66.80 2.4K
09:57 66.78 66.82 66.77 66.82 1.4K
09:58 66.82 66.86 66.82 66.86 0.4K
09:59 66.86 66.86 66.83 66.83 2.9K
10:00 66.83 66.86 66.80 66.86 1.3K
10:01 66.86 66.86 66.83 66.83 3.2K
10:02 66.84 66.84 66.77 66.77 5.3K
10:03 66.77 66.77 66.73 66.73 2.1K
10:04 66.73 66.74 66.72 66.74 8.7K
10:05 66.72 66.75 66.68 66.75 1.8K
10:06 66.77 66.77 66.75 66.75 4.7K
10:07 66.75 66.75 66.72 66.73 1.5K
10:08 66.73 66.77 66.71 66.74 5.3K
10:09 66.74 66.79 66.74 66.79 2.1K
10:10 66.75 66.75 66.67 66.67 3.5K
10:11 66.71 66.78 66.71 66.78 3.5K
10:12 66.77 66.78 66.76 66.78 2.3K
10:13 66.78 66.84 66.78 66.84 2.0K
10:14 66.84 66.84 66.84 66.84 1.9K
10:15 66.84 66.87 66.84 66.86 2.0K
10:16 66.90 66.94 66.90 66.94 2.9K
10:17 66.96 66.98 66.95 66.96 2.7K
10:18 66.96 66.98 66.96 66.98 0.9K
10:19 66.99 67.02 66.98 66.99 6.7K
10:20 67.02 67.02 66.99 67.01 1.5K
10:21 67.01 67.08 67.01 67.08 11.0K
10:22 67.08 67.10 67.07 67.10 5.0K
10:23 67.10 67.17 67.10 67.17 12.6K
10:24 67.18 67.18 67.16 67.16 2.9K
10:25 67.16 67.18 67.15 67.15 15.3K
10:26 67.17 67.19 67.17 67.19 0.8K
10:27 67.19 67.19 67.16 67.16 2.1K
10:28 67.15 67.15 67.12 67.12 20.4K
10:29 67.12 67.16 67.12 67.16 10.5K
10:30 67.13 67.14 67.13 67.14 11.3K
10:31 67.14 67.14 67.00 67.00 4.3K
10:32 67.01 67.09 66.97 67.09 3.7K
10:33 67.09 67.09 67.06 67.06 3.1K
10:34 67.06 67.10 67.06 67.10 1.8K
10:35 67.10 67.16 67.10 67.16 11.3K
10:36 67.17 67.17 67.16 67.16 1.7K
10:37 67.16 67.16 67.14 67.14 7.9K
10:38 67.14 67.14 67.12 67.14 2.2K
10:39 67.14 67.14 67.13 67.13 2.4K
10:40 67.13 67.13 67.10 67.13 7.9K
10:41 67.13 67.13 67.08 67.08 5.6K
10:42 67.07 67.07 67.05 67.05 2.1K
10:43 67.05 67.06 67.05 67.06 2.6K
10:44 67.05 67.07 67.05 67.07 5.9K
10:45 67.10 67.10 67.06 67.06 2.3K
10:46 67.06 67.06 67.00 67.01 10.3K
10:47 67.01 67.01 66.95 66.96 6.0K
10:48 66.96 66.96 66.96 66.96 0.8K
10:49 66.95 66.97 66.95 66.97 3.7K
10:50 66.97 67.00 66.97 67.00 2.3K
10:51 67.00 67.00 67.00 67.00 1.4K
10:52 66.98 66.98 66.97 66.97 4.4K
10:53 66.97 66.98 66.97 66.98 1.2K
10:54 67.04 67.04 67.04 67.04 4.0K
10:55 66.98 66.98 66.94 66.94 5.5K
10:56 66.94 66.94 66.94 66.94 0.6K
10:57 66.97 66.97 66.96 66.96 3.8K
10:58 66.98 67.04 66.98 67.04 14.8K
10:59 67.04 67.04 66.90 66.92 7.3K
11:00 66.92 66.92 66.85 66.85 7.6K
11:01 66.85 66.92 66.85 66.92 4.4K
11:02 66.92 66.93 66.89 66.93 0.9K
11:03 66.93 66.97 66.93 66.97 2.3K
11:04 66.97 66.98 66.93 66.93 5.1K
11:05 66.88 66.91 66.88 66.91 4.7K
11:06 66.89 66.89 66.83 66.85 9.9K
11:07 66.86 66.86 66.83 66.83 5.0K
11:08 66.83 66.83 66.81 66.82 3.3K
11:09 66.82 66.85 66.78 66.80 4.0K
11:10 66.80 66.89 66.80 66.89 8.4K
11:11 66.89 66.89 66.86 66.86 1.9K
11:12 66.86 66.86 66.82 66.82 2.8K
11:13 66.82 66.82 66.79 66.79 5.3K
11:14 66.79 66.82 66.79 66.82 3.2K
11:15 66.83 66.84 66.83 66.84 1.8K
11:16 66.84 66.90 66.84 66.88 0.9K
11:17 66.88 66.90 66.88 66.90 0.9K
11:18 66.88 66.90 66.88 66.89 5.2K
11:19 66.90 66.90 66.89 66.90 0.8K
11:20 66.90 66.91 66.88 66.90 17.2K
11:21 66.90 66.92 66.90 66.92 1.1K
11:22 66.94 66.97 66.94 66.96 1.5K
11:23 66.92 66.97 66.92 66.97 1.4K
11:24 66.97 66.98 66.96 66.98 4.1K
11:25 67.00 67.00 66.99 66.99 2.3K
11:26 66.99 66.99 66.88 66.88 2.0K
11:27 66.88 66.90 66.88 66.88 1.0K
11:28 66.88 66.88 66.87 66.87 1.2K
11:29 66.87 66.87 66.85 66.85 1.8K
11:30 66.88 66.93 66.88 66.93 3.7K
11:31 66.93 66.93 66.93 66.93 0.6K
11:32 66.93 66.96 66.93 66.96 1.6K
11:33 66.96 67.02 66.96 66.99 1.9K
11:34 66.99 67.00 66.98 66.99 0.8K
11:35 66.99 66.99 66.96 66.99 1.8K
11:36 66.99 66.99 66.99 66.99 0.0K
11:37 66.99 67.00 66.98 66.98 0.4K
11:38 67.01 67.02 67.01 67.02 1.4K
11:39 67.00 67.06 66.99 67.06 6.0K
11:40 67.07 67.10 67.07 67.10 0.6K
11:41 67.08 67.08 67.07 67.07 1.6K
11:42 67.07 67.08 67.07 67.08 0.8K
11:43 67.04 67.04 67.00 67.00 1.4K
11:44 67.00 67.07 67.00 67.07 2.2K
11:45 67.09 67.09 67.03 67.09 2.3K
11:46 67.09 67.15 67.09 67.15 1.1K
11:47 67.15 67.15 67.15 67.15 0.4K
11:48 67.15 67.15 67.15 67.15 0.2K
11:49 67.15 67.15 67.15 67.15 0.3K
11:50 67.16 67.19 67.16 67.17 2.4K
11:51 67.17 67.17 67.12 67.12 1.9K
11:52 67.12 67.12 67.04 67.05 3.8K
11:53 67.05 67.08 67.05 67.07 1.6K
11:54 67.08 67.08 67.04 67.04 1.4K
11:55 67.04 67.05 67.04 67.04 0.5K
11:56 67.04 67.04 67.02 67.02 0.6K
11:57 67.02 67.04 67.02 67.03 0.6K
11:58 67.03 67.03 67.01 67.01 0.4K
11:59 67.01 67.04 67.01 67.04 2.8K
12:00 67.04 67.04 67.02 67.02 0.9K
12:01 67.02 67.05 67.00 67.00 3.2K
12:02 67.00 67.00 66.98 66.98 3.3K
12:03 66.97 66.97 66.94 66.94 1.7K
12:04 66.94 66.98 66.94 66.98 2.4K
12:05 66.98 66.98 66.96 66.98 0.7K
12:06 66.98 67.02 66.98 67.02 0.9K
12:07 67.02 67.03 67.02 67.03 0.4K
12:08 67.03 67.03 67.02 67.02 0.3K
12:09 67.02 67.02 66.98 66.98 1.2K
12:10 66.98 67.02 66.98 66.99 1.0K
12:11 66.99 66.99 66.99 66.99 1.5K
12:12 66.99 66.99 66.99 66.99 0.3K
12:13 66.99 67.00 66.98 67.00 0.7K
12:14 66.99 67.04 66.99 67.04 9.6K
12:15 67.04 67.04 67.01 67.01 2.4K
12:16 66.97 66.98 66.97 66.98 0.9K
12:17 66.98 67.01 66.98 67.00 1.5K
12:18 66.98 67.01 66.98 67.01 0.7K
12:19 67.02 67.02 67.02 67.02 0.3K
12:20 67.03 67.03 67.01 67.01 1.3K
12:21 67.03 67.03 67.01 67.02 1.2K
12:22 67.02 67.02 66.99 66.99 2.4K
12:23 66.99 66.99 66.98 66.98 2.2K
12:24 66.98 66.98 66.98 66.98 1.3K
12:25 66.98 67.00 66.98 67.00 2.2K
12:26 67.00 67.00 67.00 67.00 0.0K
12:27 67.00 67.01 67.00 67.00 0.9K
12:28 67.01 67.02 67.01 67.02 1.3K
12:29 67.00 67.02 67.00 67.02 0.6K
12:30 67.02 67.02 67.00 67.00 0.6K
12:31 67.03 67.03 67.03 67.03 1.1K
12:32 67.03 67.03 67.03 67.03 0.2K
12:33 67.01 67.04 67.00 67.04 1.7K
12:34 67.04 67.04 67.04 67.04 0.0K
12:35 67.04 67.04 67.04 67.04 0.2K
12:36 67.03 67.03 67.03 67.03 0.3K
12:37 67.03 67.05 67.03 67.05 2.1K
12:38 67.09 67.09 67.07 67.08 1.9K
12:39 67.05 67.06 67.05 67.06 3.8K
12:40 67.06 67.06 67.05 67.05 0.3K
12:41 67.04 67.06 67.04 67.05 3.7K
12:42 67.05 67.05 67.05 67.05 0.2K
12:43 67.05 67.05 67.05 67.05 0.2K
12:44 67.05 67.07 67.05 67.07 0.6K
12:45 67.07 67.07 67.07 67.07 0.4K
12:46 67.07 67.07 67.06 67.06 1.4K
12:47 67.06 67.06 67.05 67.06 1.2K
12:48 67.06 67.06 67.06 67.06 0.4K
12:49 67.05 67.08 67.05 67.08 2.5K
12:50 67.11 67.11 67.09 67.09 0.9K
12:51 67.12 67.13 67.09 67.09 0.5K
12:52 67.09 67.10 67.09 67.10 0.5K
12:53 67.10 67.11 67.09 67.11 0.9K
12:54 67.11 67.11 67.09 67.09 1.0K
12:55 67.11 67.11 67.11 67.11 2.0K
12:56 67.10 67.11 67.10 67.11 0.7K
12:57 67.11 67.13 67.11 67.13 1.1K
12:58 67.13 67.13 67.13 67.13 0.1K
12:59 67.13 67.13 67.13 67.13 0.5K
13:00 67.11 67.12 67.11 67.12 0.6K
13:01 67.12 67.12 67.10 67.11 1.0K
13:02 67.11 67.20 67.11 67.20 2.4K
13:03 67.20 67.20 67.17 67.17 1.3K
13:04 67.17 67.18 67.17 67.18 0.9K
13:05 67.18 67.19 67.18 67.19 0.3K
13:06 67.19 67.19 67.19 67.19 0.1K
13:07 67.19 67.19 67.15 67.15 1.7K
13:08 67.15 67.15 67.15 67.15 3.3K
13:09 67.16 67.16 67.14 67.14 0.9K
13:10 67.14 67.14 67.14 67.14 0.1K
13:11 67.12 67.19 67.12 67.19 3.6K
13:12 67.19 67.19 67.19 67.19 0.6K
13:13 67.19 67.23 67.17 67.23 2.5K
13:14 67.23 67.23 67.23 67.23 0.4K
13:15 67.26 67.36 67.26 67.36 7.8K
13:16 67.36 67.36 67.32 67.32 1.5K
13:17 67.31 67.31 67.26 67.26 1.6K
13:18 67.26 67.27 67.26 67.27 0.5K
13:19 67.27 67.28 67.27 67.28 1.3K
13:20 67.28 67.28 67.25 67.25 0.9K
13:21 67.28 67.29 67.26 67.26 1.4K
13:22 67.26 67.26 67.24 67.24 0.6K
13:23 67.24 67.30 67.24 67.27 3.4K
13:24 67.27 67.32 67.27 67.32 2.9K
13:25 67.32 67.35 67.32 67.34 1.5K
13:26 67.34 67.34 67.32 67.32 0.4K
13:27 67.33 67.35 67.33 67.35 1.3K
13:28 67.38 67.39 67.38 67.39 7.4K
13:29 67.39 67.39 67.36 67.37 1.8K
13:30 67.37 67.37 67.35 67.35 0.6K
13:31 67.35 67.36 67.35 67.36 2.3K
13:32 67.36 67.38 67.36 67.36 4.7K
13:33 67.36 67.36 67.34 67.34 1.4K
13:34 67.34 67.34 67.34 67.34 0.6K
13:35 67.34 67.34 67.34 67.34 0.3K
13:36 67.32 67.34 67.32 67.34 0.5K
13:37 67.34 67.34 67.34 67.34 0.3K
13:38 67.34 67.34 67.33 67.33 1.1K
13:39 67.33 67.36 67.33 67.36 4.1K
13:40 67.36 67.36 67.35 67.35 0.7K
13:41 67.35 67.36 67.33 67.33 3.7K
13:42 67.34 67.34 67.32 67.32 2.1K
13:43 67.32 67.32 67.30 67.30 1.3K
13:44 67.30 67.32 67.30 67.32 0.5K
13:45 67.32 67.33 67.32 67.33 1.2K
13:46 67.34 67.34 67.31 67.31 2.0K
13:47 67.31 67.32 67.31 67.32 0.4K
13:48 67.32 67.33 67.32 67.33 0.5K
13:49 67.33 67.33 67.33 67.33 0.4K
13:50 67.33 67.33 67.32 67.32 1.0K
13:51 67.30 67.33 67.30 67.33 0.8K
13:52 67.33 67.33 67.29 67.29 1.1K
13:53 67.35 67.35 67.35 67.35 2.3K
13:54 67.35 67.35 67.35 67.35 0.3K
13:55 67.35 67.35 67.35 67.35 0.5K
13:56 67.35 67.35 67.35 67.35 0.1K
13:57 67.37 67.37 67.37 67.37 0.4K
13:58 67.37 67.37 67.35 67.35 1.1K
13:59 67.35 67.39 67.35 67.39 2.9K
14:00 67.39 67.39 67.38 67.38 2.8K
14:01 67.38 67.41 67.38 67.41 4.7K
14:02 67.41 67.45 67.41 67.45 1.1K
14:03 67.45 67.45 67.42 67.42 1.4K
14:04 67.43 67.43 67.41 67.41 2.8K
14:05 67.41 67.41 67.41 67.41 0.8K
14:06 67.41 67.41 67.37 67.37 1.9K
14:07 67.39 67.39 67.39 67.39 1.2K
14:08 67.36 67.36 67.33 67.33 3.2K
14:09 67.33 67.33 67.30 67.32 1.1K
14:10 67.32 67.32 67.30 67.32 0.6K
14:11 67.30 67.31 67.29 67.29 1.4K
14:12 67.31 67.32 67.31 67.32 2.1K
14:13 67.30 67.30 67.26 67.26 0.9K
14:14 67.26 67.26 67.23 67.23 0.6K
14:15 67.23 67.27 67.23 67.27 3.1K
14:16 67.30 67.30 67.28 67.29 1.2K
14:17 67.29 67.29 67.29 67.29 0.1K
14:18 67.29 67.29 67.29 67.29 0.3K
14:19 67.29 67.29 67.28 67.29 1.5K
14:20 67.29 67.32 67.29 67.32 1.6K
14:21 67.32 67.34 67.32 67.34 0.6K
14:22 67.34 67.37 67.34 67.37 0.8K
14:23 67.37 67.40 67.37 67.40 1.3K
14:24 67.40 67.40 67.39 67.40 1.5K
14:25 67.40 67.43 67.40 67.43 0.9K
14:26 67.43 67.45 67.43 67.45 1.5K
14:27 67.45 67.48 67.45 67.48 1.7K
14:28 67.48 67.48 67.48 67.48 1.2K
14:29 67.48 67.48 67.48 67.48 1.4K
14:30 67.48 67.55 67.48 67.55 6.5K
14:31 67.52 67.52 67.52 67.52 1.7K
14:32 67.52 67.55 67.52 67.55 0.9K
14:33 67.55 67.59 67.55 67.59 2.5K
14:34 67.60 67.63 67.57 67.63 3.5K
14:35 67.61 67.61 67.60 67.61 2.7K
14:36 67.59 67.60 67.59 67.60 2.9K
14:37 67.62 67.65 67.62 67.64 2.9K
14:38 67.62 67.62 67.61 67.61 1.6K
14:39 67.62 67.62 67.62 67.62 1.8K
14:40 67.62 67.63 67.61 67.63 3.0K
14:41 67.63 67.64 67.63 67.63 2.0K
14:42 67.63 67.63 67.63 67.63 1.4K
14:43 67.62 67.63 67.62 67.63 1.5K
14:44 67.63 67.66 67.61 67.66 3.4K
14:45 67.64 67.64 67.63 67.63 3.9K
14:46 67.62 67.62 67.62 67.62 2.5K
14:47 67.62 67.64 67.61 67.64 2.7K
14:48 67.63 67.64 67.63 67.64 2.5K
14:49 67.64 67.65 67.64 67.65 1.1K
14:50 67.65 67.65 67.64 67.64 1.6K
14:51 67.64 67.66 67.64 67.66 1.9K
14:52 67.66 67.66 67.65 67.65 2.9K
14:53 67.64 67.64 67.64 67.64 0.7K
14:54 67.66 67.66 67.66 67.66 2.6K
14:55 67.66 67.66 67.63 67.63 2.9K
14:56 67.63 67.63 67.62 67.63 3.1K
14:57 67.63 67.64 67.63 67.64 1.6K
14:58 67.64 67.64 67.61 67.61 2.7K
14:59 67.61 67.61 67.61 67.61 2.7K
15:00 67.61 67.62 67.60 67.60 1.7K
15:01 67.60 67.61 67.60 67.61 0.8K
15:02 67.61 67.64 67.60 67.64 3.8K
15:03 67.64 67.64 67.63 67.63 1.2K
15:04 67.65 67.65 67.64 67.64 2.1K
15:05 67.64 67.65 67.64 67.65 1.3K
15:06 67.65 67.67 67.65 67.67 1.4K
15:07 67.67 67.69 67.67 67.69 4.8K
15:08 67.68 67.68 67.66 67.66 2.6K
15:09 67.66 67.73 67.66 67.73 5.2K
15:10 67.72 67.75 67.71 67.75 9.9K
15:11 67.78 67.78 67.75 67.76 4.1K
15:12 67.76 67.77 67.75 67.75 3.2K
15:13 67.75 67.78 67.75 67.78 1.3K
15:14 67.76 67.81 67.76 67.81 3.0K
15:15 67.81 67.83 67.81 67.81 1.7K
15:16 67.81 67.86 67.80 67.86 5.1K
15:17 67.86 67.86 67.85 67.85 1.7K
15:18 67.87 67.87 67.83 67.86 4.2K
15:19 67.86 67.88 67.84 67.84 2.7K
15:20 67.84 67.84 67.82 67.82 2.9K
15:21 67.82 67.82 67.78 67.78 5.2K
15:22 67.80 67.80 67.76 67.78 7.7K
15:23 67.78 67.79 67.77 67.77 3.2K
15:24 67.77 67.77 67.75 67.75 2.5K
15:25 67.77 67.77 67.76 67.77 2.2K
15:26 67.77 67.77 67.77 67.77 1.7K
15:27 67.77 67.77 67.76 67.77 3.3K
15:28 67.77 67.77 67.76 67.77 2.8K
15:29 67.77 67.77 67.74 67.75 8.4K
15:30 67.76 67.77 67.76 67.77 2.2K
15:31 67.74 67.77 67.74 67.77 4.6K
15:32 67.77 67.77 67.74 67.74 5.8K
15:33 67.74 67.78 67.74 67.77 4.7K
15:34 67.76 67.77 67.76 67.77 3.0K
15:35 67.77 67.78 67.77 67.77 4.1K
15:36 67.77 67.77 67.76 67.77 5.9K
15:37 67.81 67.85 67.80 67.81 6.6K
15:38 67.85 67.86 67.85 67.86 3.1K
15:39 67.85 67.89 67.84 67.89 11.5K
15:40 67.91 67.92 67.85 67.85 4.8K
15:41 67.86 67.89 67.86 67.89 3.9K
15:42 67.90 67.93 67.90 67.93 3.8K
15:43 67.93 67.93 67.91 67.92 8.5K
15:44 67.93 67.94 67.93 67.93 10.9K
15:45 67.94 67.95 67.94 67.95 3.7K
15:46 67.95 67.97 67.94 67.96 33.7K
15:47 67.98 68.01 67.97 68.01 36.9K
15:48 67.99 68.02 67.99 68.02 6.4K
15:49 68.03 68.03 68.00 68.00 6.2K
15:50 68.00 68.01 68.00 68.01 12.0K
15:51 68.06 68.08 68.06 68.08 15.7K
15:52 68.05 68.10 68.04 68.08 14.3K
15:53 68.08 68.12 68.06 68.06 12.3K
15:54 68.07 68.09 68.07 68.09 57.3K
15:55 68.09 68.09 68.04 68.08 47.3K
15:56 68.10 68.20 68.01 68.04 85.4K
15:57 68.09 68.09 67.97 67.97 153.5K
15:58 67.97 67.98 67.94 67.98 32.8K
15:59 67.99 68.03 67.99 68.01 45.5K
16:00 68.02 68.16 67.86 68.00 241.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible