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 69.88 70.20 68.00 70.20 82.9K
09:32 70.00 70.04 70.00 70.02 9.4K
09:33 69.98 69.98 69.63 69.63 15.0K
09:34 69.60 69.72 69.60 69.72 4.8K
09:35 69.71 69.83 69.69 69.80 33.5K
09:36 69.80 69.84 69.75 69.75 6.8K
09:37 69.75 69.92 69.75 69.92 4.5K
09:38 69.85 69.85 69.79 69.83 6.5K
09:39 69.83 69.83 69.74 69.74 4.8K
09:40 69.74 69.77 69.74 69.77 2.8K
09:41 69.74 69.74 69.59 69.60 11.0K
09:42 69.64 69.64 69.55 69.55 2.7K
09:43 69.62 69.64 69.57 69.59 5.2K
09:44 69.62 69.62 69.45 69.45 7.6K
09:45 69.45 69.45 69.44 69.45 1.5K
09:46 69.45 69.47 69.38 69.38 6.1K
09:47 69.38 69.51 69.38 69.51 6.1K
09:48 69.51 69.54 69.48 69.54 26.0K
09:49 69.57 69.60 69.55 69.55 3.2K
09:50 69.50 69.50 69.46 69.46 2.6K
09:51 69.50 69.52 69.49 69.52 4.3K
09:52 69.46 69.50 69.46 69.48 5.2K
09:53 69.48 69.54 69.48 69.54 5.7K
09:54 69.54 69.55 69.48 69.51 14.8K
09:55 69.54 69.61 69.54 69.61 1.9K
09:56 69.61 69.68 69.60 69.68 19.1K
09:57 69.73 69.75 69.73 69.73 5.3K
09:58 69.73 69.73 69.72 69.72 3.2K
09:59 69.72 69.72 69.67 69.67 5.4K
10:00 69.68 69.68 69.66 69.67 31.7K
10:01 69.66 69.66 69.57 69.64 6.1K
10:02 69.65 69.76 69.65 69.76 32.4K
10:03 69.76 69.83 69.76 69.79 7.3K
10:04 69.80 69.83 69.80 69.81 3.2K
10:05 69.84 69.90 69.83 69.90 4.1K
10:06 69.89 69.91 69.89 69.91 4.2K
10:07 69.94 69.98 69.94 69.98 9.7K
10:08 69.99 70.02 69.96 69.98 12.6K
10:09 69.98 70.00 69.97 69.99 20.7K
10:10 69.98 70.00 69.98 70.00 1.8K
10:11 70.00 70.01 70.00 70.01 18.0K
10:12 70.04 70.06 70.04 70.04 5.5K
10:13 70.04 70.06 70.03 70.03 4.8K
10:14 70.02 70.04 70.02 70.04 2.5K
10:15 70.04 70.04 69.99 69.99 2.5K
10:16 69.99 70.03 69.99 70.00 5.5K
10:17 70.00 70.06 70.00 70.06 2.3K
10:18 70.06 70.08 70.06 70.07 5.1K
10:19 70.08 70.11 70.08 70.09 13.4K
10:20 70.09 70.10 70.06 70.06 3.1K
10:21 70.08 70.09 70.07 70.09 2.5K
10:22 70.11 70.11 70.05 70.05 2.4K
10:23 70.06 70.06 70.04 70.04 4.9K
10:24 70.04 70.04 70.03 70.03 1.2K
10:25 70.03 70.12 70.03 70.12 5.0K
10:26 70.12 70.12 70.12 70.12 1.3K
10:27 70.12 70.12 70.11 70.11 2.1K
10:28 70.14 70.14 70.13 70.13 6.4K
10:29 70.13 70.14 70.12 70.14 3.2K
10:30 70.14 70.14 70.11 70.11 3.3K
10:31 70.10 70.15 70.10 70.15 6.3K
10:32 70.08 70.08 70.08 70.08 3.8K
10:33 70.05 70.09 70.05 70.09 0.9K
10:34 70.09 70.09 70.07 70.07 2.5K
10:35 70.08 70.09 70.08 70.08 6.2K
10:36 70.09 70.11 70.06 70.08 7.8K
10:37 70.08 70.11 70.06 70.09 5.8K
10:38 70.09 70.09 70.06 70.06 0.7K
10:39 70.08 70.08 70.00 70.00 19.8K
10:40 70.00 70.00 69.94 69.94 4.2K
10:41 70.00 70.00 69.97 69.98 3.1K
10:42 70.00 70.00 69.98 69.98 11.4K
10:43 69.98 69.98 69.95 69.96 2.2K
10:44 69.98 70.00 69.98 70.00 2.3K
10:45 70.00 70.00 69.99 69.99 1.7K
10:46 69.97 69.98 69.95 69.95 3.6K
10:47 69.91 69.91 69.89 69.91 3.4K
10:48 69.91 69.92 69.91 69.92 0.4K
10:49 69.92 70.00 69.92 70.00 5.5K
10:50 70.02 70.02 70.00 70.02 13.1K
10:51 70.04 70.12 70.03 70.10 2.6K
10:52 70.10 70.10 70.10 70.10 1.9K
10:53 70.17 70.25 70.17 70.25 3.4K
10:54 70.25 70.32 70.25 70.26 4.7K
10:55 70.26 70.26 70.23 70.23 3.9K
10:56 70.22 70.22 70.22 70.22 1.7K
10:57 70.22 70.22 70.19 70.19 1.4K
10:58 70.19 70.19 70.18 70.18 2.0K
10:59 70.19 70.19 70.18 70.18 0.5K
11:00 70.18 70.21 70.18 70.21 1.9K
11:01 70.21 70.22 70.21 70.22 1.3K
11:02 70.24 70.32 70.24 70.32 4.6K
11:03 70.33 70.36 70.33 70.36 1.1K
11:04 70.36 70.36 70.30 70.30 2.1K
11:05 70.33 70.33 70.25 70.25 3.5K
11:06 70.25 70.28 70.25 70.28 3.3K
11:07 70.28 70.28 70.27 70.28 1.9K
11:08 70.28 70.30 70.28 70.28 2.9K
11:09 70.28 70.28 70.28 70.28 0.2K
11:10 70.24 70.29 70.24 70.29 4.0K
11:11 70.29 70.38 70.29 70.38 4.0K
11:12 70.35 70.42 70.35 70.42 2.1K
11:13 70.44 70.44 70.35 70.38 6.2K
11:14 70.34 70.37 70.34 70.35 3.2K
11:15 70.34 70.34 70.34 70.34 0.8K
11:16 70.36 70.41 70.36 70.39 3.7K
11:17 70.39 70.43 70.37 70.43 25.9K
11:18 70.44 70.45 70.44 70.45 4.8K
11:19 70.43 70.44 70.40 70.40 3.6K
11:20 70.40 70.40 70.37 70.39 0.9K
11:21 70.39 70.44 70.37 70.44 3.3K
11:22 70.44 70.55 70.44 70.55 8.2K
11:23 70.55 70.57 70.55 70.56 3.3K
11:24 70.56 70.60 70.55 70.60 2.7K
11:25 70.59 70.59 70.58 70.58 6.3K
11:26 70.61 70.61 70.55 70.55 7.8K
11:27 70.55 70.59 70.55 70.58 3.1K
11:28 70.60 70.60 70.60 70.60 1.1K
11:29 70.60 70.60 70.57 70.57 1.5K
11:30 70.57 70.64 70.57 70.64 2.7K
11:31 70.64 70.67 70.64 70.65 1.8K
11:32 70.65 70.71 70.65 70.71 7.1K
11:33 70.70 70.77 70.70 70.77 6.6K
11:34 70.76 70.78 70.76 70.78 3.1K
11:35 70.78 70.78 70.74 70.74 2.3K
11:36 70.76 70.76 70.73 70.76 1.0K
11:37 70.86 70.87 70.86 70.87 10.0K
11:38 70.87 70.90 70.87 70.90 9.9K
11:39 70.91 70.92 70.90 70.90 6.2K
11:40 70.90 70.91 70.89 70.91 1.8K
11:41 70.91 70.92 70.91 70.91 1.9K
11:42 70.91 70.91 70.89 70.89 3.8K
11:43 70.90 70.90 70.88 70.89 1.8K
11:44 70.89 70.89 70.88 70.89 7.7K
11:45 70.86 70.86 70.85 70.85 1.4K
11:46 70.83 70.85 70.81 70.81 9.2K
11:47 70.83 70.83 70.77 70.77 6.2K
11:48 70.77 70.81 70.77 70.81 3.0K
11:49 70.82 70.82 70.79 70.79 5.1K
11:50 70.81 70.82 70.80 70.82 1.2K
11:51 70.85 70.85 70.81 70.81 18.7K
11:52 70.81 70.85 70.81 70.85 10.5K
11:53 70.85 70.85 70.84 70.84 0.9K
11:54 70.84 70.84 70.84 70.84 2.0K
11:55 70.84 70.86 70.76 70.86 14.9K
11:56 70.89 70.90 70.88 70.90 9.7K
11:57 70.90 70.90 70.85 70.85 8.4K
11:58 70.85 70.93 70.85 70.93 12.6K
11:59 70.92 70.93 70.90 70.90 9.0K
12:00 70.90 70.97 70.90 70.95 3.1K
12:01 70.97 70.97 70.92 70.92 6.3K
12:02 70.92 70.96 70.92 70.96 1.9K
12:03 70.96 70.97 70.93 70.96 12.2K
12:04 70.96 70.98 70.96 70.96 5.3K
12:05 70.98 70.98 70.96 70.97 4.8K
12:06 70.96 70.96 70.94 70.94 9.2K
12:07 70.94 70.98 70.94 70.97 7.1K
12:08 70.97 70.98 70.95 70.95 6.0K
12:09 70.97 70.97 70.97 70.97 2.7K
12:10 70.98 70.99 70.97 70.99 4.5K
12:11 70.98 71.02 70.97 71.02 10.0K
12:12 71.02 71.02 70.99 70.99 3.6K
12:13 71.03 71.03 71.01 71.01 6.1K
12:14 71.02 71.02 71.01 71.02 1.8K
12:15 71.00 71.00 70.99 71.00 5.8K
12:16 71.00 71.01 71.00 71.01 1.8K
12:17 70.99 70.99 70.93 70.95 13.4K
12:18 70.95 70.97 70.95 70.97 1.2K
12:19 70.98 70.99 70.97 70.99 6.9K
12:20 70.99 71.01 70.99 71.01 4.4K
12:21 71.01 71.02 71.00 71.02 3.6K
12:22 71.04 71.04 71.02 71.03 6.0K
12:23 71.03 71.06 71.03 71.06 1.8K
12:24 71.03 71.04 71.03 71.04 7.0K
12:25 71.04 71.05 71.04 71.04 1.7K
12:26 71.01 71.02 71.00 71.02 2.7K
12:27 70.99 71.00 70.97 70.98 12.0K
12:28 70.98 71.01 70.97 70.97 2.5K
12:29 70.97 70.98 70.96 70.96 3.9K
12:30 70.96 70.96 70.93 70.94 6.2K
12:31 70.97 70.97 70.95 70.95 4.1K
12:32 70.95 70.97 70.95 70.97 1.5K
12:33 70.97 70.98 70.97 70.98 2.0K
12:34 70.98 71.07 70.98 71.07 5.7K
12:35 71.07 71.08 71.06 71.06 2.5K
12:36 71.01 71.01 71.00 71.01 3.2K
12:37 71.01 71.02 71.01 71.02 1.7K
12:38 71.02 71.02 71.02 71.02 0.3K
12:39 71.02 71.03 71.02 71.03 4.1K
12:40 71.04 71.07 71.04 71.05 2.8K
12:41 71.05 71.10 71.05 71.10 3.9K
12:42 71.12 71.16 71.12 71.16 6.3K
12:43 71.17 71.21 71.17 71.21 3.5K
12:44 71.21 71.24 71.20 71.24 12.4K
12:45 71.24 71.25 71.23 71.25 5.6K
12:46 71.24 71.24 71.24 71.24 2.0K
12:47 71.24 71.26 71.24 71.26 3.0K
12:48 71.24 71.24 71.15 71.15 9.4K
12:49 71.15 71.15 71.12 71.12 3.1K
12:50 71.13 71.13 71.13 71.13 3.0K
12:51 71.13 71.13 71.10 71.10 3.2K
12:52 71.11 71.14 71.11 71.12 3.9K
12:53 71.14 71.17 71.14 71.15 3.0K
12:54 71.15 71.17 71.15 71.16 3.6K
12:55 71.14 71.16 71.14 71.16 2.7K
12:56 71.16 71.16 71.10 71.11 3.3K
12:57 71.10 71.13 71.10 71.10 4.5K
12:58 71.09 71.12 71.09 71.09 3.5K
12:59 71.09 71.10 71.09 71.09 3.0K
13:00 71.06 71.06 71.01 71.01 3.5K
13:01 71.06 71.12 71.06 71.12 5.7K
13:02 71.10 71.10 71.10 71.10 1.4K
13:03 71.10 71.11 71.10 71.11 1.2K
13:04 71.12 71.12 71.08 71.08 4.8K
13:05 71.08 71.08 71.07 71.07 4.3K
13:06 71.06 71.10 71.06 71.10 6.6K
13:07 71.10 71.13 71.08 71.11 4.8K
13:08 71.09 71.13 71.09 71.13 2.8K
13:09 71.13 71.13 71.12 71.13 3.6K
13:10 71.13 71.13 71.12 71.13 1.8K
13:11 71.13 71.14 71.13 71.14 1.7K
13:12 71.14 71.14 71.13 71.14 3.7K
13:13 71.12 71.15 71.12 71.12 2.8K
13:14 71.12 71.13 71.12 71.13 1.4K
13:15 71.13 71.13 71.12 71.12 1.9K
13:16 71.13 71.15 71.12 71.15 9.5K
13:17 71.15 71.16 71.13 71.13 3.5K
13:18 71.14 71.16 71.14 71.14 4.3K
13:19 71.15 71.15 71.13 71.13 1.3K
13:20 71.13 71.14 71.13 71.13 1.8K
13:21 71.13 71.13 71.13 71.13 0.2K
13:22 71.13 71.13 71.13 71.13 1.4K
13:23 71.14 71.14 71.11 71.12 1.7K
13:24 71.10 71.10 71.02 71.02 10.1K
13:25 71.05 71.06 71.05 71.06 4.9K
13:26 71.08 71.13 71.05 71.05 11.1K
13:27 71.05 71.05 71.02 71.02 5.5K
13:28 71.02 71.02 71.01 71.02 2.8K
13:29 71.02 71.02 70.98 71.00 9.5K
13:30 71.00 71.00 70.97 70.98 4.7K
13:31 70.98 71.00 70.98 71.00 2.6K
13:32 71.00 71.00 70.98 70.99 3.8K
13:33 71.00 71.00 71.00 71.00 1.4K
13:34 71.00 71.01 71.00 71.01 5.4K
13:35 71.01 71.02 70.95 70.95 3.2K
13:36 70.85 70.87 70.84 70.86 4.0K
13:37 70.86 70.90 70.86 70.90 6.3K
13:38 70.91 70.94 70.91 70.94 4.7K
13:39 70.97 70.99 70.97 70.97 2.3K
13:40 70.97 70.99 70.97 70.99 1.6K
13:41 70.98 70.98 70.95 70.95 2.5K
13:42 70.95 70.95 70.89 70.89 1.1K
13:43 70.91 70.91 70.87 70.91 4.7K
13:44 70.91 70.92 70.91 70.92 3.8K
13:45 70.92 70.97 70.92 70.97 7.1K
13:46 70.97 70.97 70.95 70.95 0.4K
13:47 70.95 70.95 70.94 70.94 0.9K
13:48 70.94 70.94 70.92 70.92 9.2K
13:49 70.92 70.93 70.92 70.92 1.1K
13:50 70.93 70.98 70.93 70.98 8.3K
13:51 70.96 70.99 70.96 70.99 3.5K
13:52 70.95 70.97 70.95 70.97 2.3K
13:53 70.98 70.98 70.96 70.98 2.5K
13:54 70.98 70.98 70.97 70.97 1.4K
13:55 70.98 70.98 70.96 70.97 4.0K
13:56 70.96 71.00 70.96 70.99 4.5K
13:57 70.99 70.99 70.88 70.88 2.8K
13:58 70.87 70.90 70.87 70.90 3.6K
13:59 70.90 70.90 70.87 70.89 3.3K
14:00 70.87 70.88 70.87 70.88 4.7K
14:01 70.88 70.89 70.87 70.89 1.8K
14:02 70.91 70.92 70.91 70.92 3.3K
14:03 70.92 70.93 70.91 70.91 2.4K
14:04 70.91 70.91 70.90 70.90 2.1K
14:05 70.90 70.90 70.87 70.87 2.4K
14:06 70.87 70.87 70.85 70.86 3.5K
14:07 70.86 70.86 70.85 70.85 3.6K
14:08 70.85 70.92 70.85 70.92 4.3K
14:09 70.92 70.94 70.92 70.94 1.8K
14:10 70.97 71.00 70.97 71.00 2.5K
14:11 70.98 71.05 70.98 71.05 82.5K
14:12 71.05 71.09 71.05 71.06 6.2K
14:13 71.09 71.12 71.09 71.12 3.6K
14:14 71.12 71.12 71.09 71.12 5.5K
14:15 71.13 71.13 71.06 71.06 6.6K
14:16 71.06 71.09 71.06 71.09 0.5K
14:17 71.09 71.10 71.09 71.10 2.3K
14:18 71.08 71.10 71.08 71.08 4.0K
14:19 71.08 71.09 71.08 71.08 2.8K
14:20 71.08 71.09 71.06 71.06 3.6K
14:21 71.06 71.09 71.06 71.06 2.5K
14:22 71.06 71.06 71.06 71.06 0.4K
14:23 71.06 71.06 71.04 71.04 2.1K
14:24 71.03 71.03 70.99 70.99 1.3K
14:25 70.99 71.03 70.99 71.03 2.4K
14:26 71.03 71.03 71.02 71.03 1.8K
14:27 71.03 71.07 71.03 71.06 4.5K
14:28 71.07 71.08 71.06 71.08 1.5K
14:29 71.08 71.08 71.05 71.05 0.7K
14:30 71.07 71.07 71.05 71.05 4.5K
14:31 71.07 71.20 71.07 71.20 6.2K
14:32 71.20 71.22 71.20 71.20 4.8K
14:33 71.20 71.20 71.20 71.20 1.2K
14:34 71.20 71.22 71.20 71.20 3.0K
14:35 71.20 71.23 71.20 71.21 2.6K
14:36 71.20 71.22 71.20 71.20 1.4K
14:37 71.19 71.25 71.19 71.25 3.7K
14:38 71.25 71.25 71.25 71.25 1.3K
14:39 71.27 71.31 71.27 71.31 11.4K
14:40 71.31 71.33 71.31 71.32 2.8K
14:41 71.33 71.35 71.33 71.35 5.6K
14:42 71.35 71.38 71.34 71.34 3.4K
14:43 71.36 71.36 71.34 71.34 1.7K
14:44 71.34 71.34 71.34 71.34 0.9K
14:45 71.29 71.29 71.29 71.29 2.3K
14:46 71.30 71.34 71.30 71.33 7.5K
14:47 71.31 71.32 71.31 71.31 4.0K
14:48 71.31 71.31 71.25 71.25 2.7K
14:49 71.25 71.32 71.25 71.30 5.5K
14:50 71.30 71.30 71.27 71.30 0.9K
14:51 71.30 71.32 71.30 71.31 3.1K
14:52 71.33 71.33 71.31 71.33 3.1K
14:53 71.31 71.36 71.31 71.32 3.0K
14:54 71.29 71.29 71.29 71.29 1.0K
14:55 71.31 71.31 71.29 71.29 2.9K
14:56 71.29 71.29 71.29 71.29 0.3K
14:57 71.29 71.29 71.26 71.26 0.9K
14:58 71.29 71.31 71.28 71.31 3.7K
14:59 71.31 71.32 71.31 71.32 6.2K
15:00 71.31 71.32 71.29 71.32 5.9K
15:01 71.31 71.32 71.28 71.28 4.5K
15:02 71.26 71.26 71.24 71.24 7.5K
15:03 71.24 71.28 71.24 71.28 9.7K
15:04 71.28 71.28 71.23 71.23 23.0K
15:05 71.23 71.26 71.23 71.26 10.9K
15:06 71.22 71.24 71.22 71.24 11.3K
15:07 71.23 71.25 71.23 71.25 10.7K
15:08 71.25 71.26 71.24 71.24 3.1K
15:09 71.26 71.26 71.25 71.25 7.9K
15:10 71.26 71.27 71.26 71.26 4.9K
15:11 71.26 71.26 71.26 71.26 3.8K
15:12 71.26 71.32 71.26 71.32 8.0K
15:13 71.32 71.32 71.32 71.32 6.4K
15:14 71.32 71.33 71.32 71.33 5.3K
15:15 71.33 71.35 71.33 71.35 3.0K
15:16 71.35 71.38 71.35 71.38 4.1K
15:17 71.37 71.37 71.36 71.37 11.3K
15:18 71.36 71.37 71.36 71.37 5.1K
15:19 71.37 71.40 71.37 71.40 8.2K
15:20 71.40 71.40 71.40 71.40 4.3K
15:21 71.40 71.40 71.38 71.38 3.8K
15:22 71.40 71.40 71.38 71.38 6.0K
15:23 71.39 71.41 71.39 71.41 4.0K
15:24 71.41 71.42 71.40 71.42 6.7K
15:25 71.44 71.45 71.44 71.45 3.6K
15:26 71.45 71.46 71.45 71.45 4.3K
15:27 71.45 71.46 71.45 71.45 6.0K
15:28 71.38 71.40 71.36 71.36 15.6K
15:29 71.36 71.36 71.36 71.36 1.4K
15:30 71.37 71.37 71.35 71.36 13.0K
15:31 71.37 71.37 71.37 71.37 2.9K
15:32 71.35 71.36 71.32 71.36 9.3K
15:33 71.36 71.39 71.35 71.39 18.2K
15:34 71.40 71.42 71.40 71.41 4.8K
15:35 71.42 71.42 71.41 71.42 15.5K
15:36 71.41 71.51 71.41 71.51 16.9K
15:37 71.51 71.52 71.50 71.50 10.6K
15:38 71.51 71.54 71.51 71.53 5.9K
15:39 71.53 71.53 71.50 71.50 8.5K
15:40 71.51 71.56 71.51 71.55 11.7K
15:41 71.56 71.56 71.55 71.55 13.7K
15:42 71.57 71.58 71.55 71.58 20.9K
15:43 71.59 71.65 71.59 71.65 11.3K
15:44 71.65 71.65 71.63 71.64 9.0K
15:45 71.60 71.60 71.58 71.59 9.9K
15:46 71.57 71.59 71.48 71.54 25.8K
15:47 71.50 71.52 71.49 71.52 13.6K
15:48 71.50 71.55 71.47 71.47 22.2K
15:49 71.50 71.53 71.49 71.51 20.6K
15:50 71.51 71.51 71.50 71.51 12.1K
15:51 71.49 71.54 71.49 71.53 38.8K
15:52 71.54 71.61 71.54 71.59 34.4K
15:53 71.58 71.61 71.58 71.59 20.1K
15:54 71.61 71.61 71.54 71.54 22.0K
15:55 71.54 71.54 71.50 71.50 29.5K
15:56 71.56 71.56 71.48 71.50 31.2K
15:57 71.53 71.53 71.49 71.51 31.7K
15:58 71.50 71.53 71.50 71.52 28.3K
15:59 71.54 71.57 71.54 71.57 35.3K
16:00 71.57 71.57 71.06 71.52 223.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible