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 69.72 69.97 69.50 69.50 20.9K
09:32 69.40 69.41 69.34 69.38 14.0K
09:33 69.38 69.38 68.91 68.96 17.3K
09:34 69.09 69.09 68.96 69.00 29.2K
09:35 69.05 69.31 69.03 69.31 11.4K
09:36 69.31 69.44 69.31 69.37 11.0K
09:37 69.37 69.38 69.37 69.38 0.6K
09:38 69.45 69.54 69.45 69.52 14.9K
09:39 69.53 69.53 69.36 69.41 4.1K
09:40 69.38 69.38 69.17 69.17 3.8K
09:41 69.17 69.31 69.17 69.31 5.4K
09:42 69.31 69.31 69.25 69.25 1.1K
09:43 69.20 69.27 69.13 69.27 5.7K
09:44 69.25 69.27 69.19 69.19 1.3K
09:45 69.19 69.40 69.19 69.40 4.2K
09:46 69.36 69.36 69.36 69.36 1.3K
09:47 69.36 69.36 69.30 69.30 1.1K
09:48 69.35 69.35 69.23 69.23 1.8K
09:49 69.25 69.26 69.25 69.25 1.5K
09:50 69.31 69.36 69.31 69.36 1.8K
09:51 69.41 69.44 69.41 69.44 2.2K
09:52 69.42 69.42 69.40 69.40 0.9K
09:53 69.40 69.40 69.40 69.40 0.2K
09:54 69.40 69.55 69.40 69.55 3.6K
09:55 69.72 69.81 69.72 69.80 2.8K
09:56 69.81 69.81 69.72 69.72 3.4K
09:57 69.72 69.83 69.72 69.83 3.8K
09:58 69.83 69.83 69.79 69.79 0.7K
09:59 69.79 69.79 69.76 69.78 1.2K
10:00 69.76 69.92 69.76 69.92 5.0K
10:01 69.94 69.97 69.91 69.92 4.0K
10:02 69.95 69.99 69.95 69.99 6.8K
10:03 69.99 69.99 69.92 69.99 4.7K
10:04 69.99 70.00 69.99 70.00 0.3K
10:05 70.00 70.04 70.00 70.04 3.5K
10:06 70.09 70.09 70.05 70.05 3.6K
10:07 70.07 70.12 70.07 70.11 4.5K
10:08 70.11 70.14 70.08 70.12 4.2K
10:09 70.12 70.12 70.08 70.10 5.3K
10:10 70.02 70.02 69.98 69.98 4.6K
10:11 70.01 70.09 70.01 70.08 5.9K
10:12 70.08 70.13 70.06 70.13 5.9K
10:13 70.13 70.17 70.13 70.17 3.0K
10:14 70.17 70.20 70.17 70.20 7.6K
10:15 70.18 70.18 70.17 70.17 3.4K
10:16 70.13 70.15 70.09 70.09 7.9K
10:17 70.09 70.14 70.09 70.14 7.6K
10:18 70.14 70.14 70.07 70.07 7.7K
10:19 70.07 70.10 70.03 70.10 6.2K
10:20 70.05 70.05 70.01 70.01 5.0K
10:21 70.00 70.01 69.86 69.86 6.1K
10:22 69.83 69.84 69.83 69.84 1.4K
10:23 69.85 69.91 69.85 69.88 2.7K
10:24 69.89 69.92 69.89 69.92 1.7K
10:25 69.92 69.94 69.92 69.93 1.5K
10:26 69.94 69.94 69.94 69.94 0.2K
10:27 69.98 70.05 69.98 70.05 3.1K
10:28 70.07 70.12 70.07 70.12 0.8K
10:29 70.14 70.14 70.14 70.14 0.8K
10:30 70.13 70.13 70.06 70.08 2.7K
10:31 70.09 70.09 70.06 70.08 1.0K
10:32 70.08 70.08 70.05 70.05 1.4K
10:33 70.05 70.05 70.04 70.05 0.3K
10:34 70.05 70.05 69.99 69.99 2.0K
10:35 70.00 70.00 69.98 69.98 10.0K
10:36 69.96 70.03 69.96 70.03 11.6K
10:37 70.08 70.08 70.06 70.06 4.3K
10:38 70.11 70.21 70.11 70.21 3.3K
10:39 70.25 70.25 70.25 70.25 1.4K
10:40 70.28 70.34 70.28 70.34 2.6K
10:41 70.31 70.31 70.30 70.30 1.1K
10:42 70.28 70.28 70.26 70.26 2.1K
10:43 70.24 70.24 70.24 70.24 3.7K
10:44 70.24 70.24 70.21 70.21 0.7K
10:45 70.21 70.26 70.21 70.26 1.3K
10:46 70.26 70.26 70.20 70.20 0.3K
10:47 70.23 70.23 70.22 70.22 1.4K
10:48 70.27 70.31 70.27 70.31 2.3K
10:49 70.31 70.31 70.31 70.31 0.9K
10:50 70.31 70.31 70.25 70.25 1.9K
10:51 70.21 70.21 70.21 70.21 0.8K
10:52 70.21 70.21 70.21 70.21 0.7K
10:53 70.21 70.21 70.14 70.14 3.9K
10:54 70.14 70.20 70.14 70.20 4.3K
10:55 70.20 70.20 70.15 70.15 0.6K
10:56 70.15 70.17 70.13 70.17 0.4K
10:57 70.18 70.18 70.13 70.13 3.9K
10:58 70.13 70.13 70.10 70.13 1.1K
10:59 70.13 70.13 70.06 70.06 0.7K
11:00 70.01 70.01 70.01 70.01 1.2K
11:01 70.02 70.05 70.02 70.05 1.1K
11:02 70.04 70.04 69.99 69.99 0.9K
11:03 69.97 69.97 69.94 69.94 0.9K
11:04 69.94 69.94 69.90 69.90 1.2K
11:05 69.90 69.90 69.89 69.89 0.5K
11:06 69.89 69.89 69.89 69.89 0.6K
11:07 69.89 69.89 69.88 69.88 3.0K
11:08 69.87 69.91 69.87 69.91 1.4K
11:09 69.85 69.85 69.82 69.84 4.1K
11:10 69.82 69.83 69.82 69.83 1.3K
11:11 69.79 69.79 69.76 69.76 10.7K
11:12 69.77 69.77 69.77 69.77 2.5K
11:13 69.72 69.72 69.72 69.72 0.9K
11:14 69.67 69.67 69.62 69.62 26.2K
11:15 69.63 69.63 69.62 69.62 1.9K
11:16 69.63 69.63 69.61 69.61 4.3K
11:17 69.52 69.52 69.42 69.42 3.3K
11:18 69.42 69.43 69.39 69.43 4.1K
11:19 69.43 69.45 69.43 69.43 2.4K
11:20 69.41 69.46 69.41 69.41 9.5K
11:21 69.42 69.42 69.38 69.38 11.2K
11:22 69.35 69.37 69.31 69.31 6.4K
11:23 69.31 69.32 69.27 69.27 3.4K
11:24 69.27 69.30 69.27 69.30 0.8K
11:25 69.28 69.29 69.24 69.24 2.9K
11:26 69.24 69.25 69.17 69.17 2.3K
11:27 69.13 69.16 69.13 69.16 4.1K
11:28 69.15 69.16 69.15 69.15 1.4K
11:29 69.15 69.15 69.11 69.11 2.8K
11:30 69.11 69.11 69.06 69.11 4.8K
11:31 69.13 69.14 69.09 69.09 4.1K
11:32 69.09 69.15 69.09 69.15 5.1K
11:33 69.11 69.17 69.11 69.17 2.4K
11:34 69.15 69.18 69.15 69.18 2.4K
11:35 69.18 69.18 69.17 69.17 0.7K
11:36 69.17 69.17 69.08 69.08 1.9K
11:37 69.08 69.10 69.07 69.07 0.5K
11:38 69.07 69.11 69.07 69.11 2.5K
11:39 69.14 69.16 69.14 69.16 1.6K
11:40 69.16 69.16 69.15 69.15 1.4K
11:41 69.15 69.21 69.15 69.21 1.2K
11:42 69.23 69.23 69.16 69.16 2.6K
11:43 69.15 69.15 69.12 69.13 0.9K
11:44 69.09 69.17 69.09 69.17 2.2K
11:45 69.17 69.22 69.16 69.22 1.6K
11:46 69.26 69.26 69.26 69.26 1.0K
11:47 69.26 69.30 69.24 69.30 0.7K
11:48 69.30 69.31 69.30 69.31 0.2K
11:49 69.31 69.37 69.29 69.29 2.9K
11:50 69.29 69.29 69.29 69.29 0.3K
11:51 69.24 69.31 69.24 69.29 6.9K
11:52 69.29 69.29 69.23 69.23 1.5K
11:53 69.25 69.28 69.25 69.28 2.8K
11:54 69.30 69.33 69.29 69.33 0.6K
11:55 69.38 69.38 69.38 69.38 0.6K
11:56 69.40 69.40 69.37 69.39 1.5K
11:57 69.43 69.47 69.43 69.47 3.5K
11:58 69.47 69.48 69.45 69.45 3.3K
11:59 69.42 69.42 69.38 69.38 2.1K
12:00 69.38 69.38 69.38 69.38 0.6K
12:01 69.38 69.38 69.38 69.38 0.5K
12:02 69.28 69.28 69.28 69.28 1.6K
12:03 69.28 69.36 69.28 69.36 0.8K
12:04 69.33 69.33 69.33 69.33 0.7K
12:05 69.33 69.33 69.33 69.33 0.2K
12:06 69.33 69.36 69.33 69.36 1.1K
12:07 69.36 69.38 69.36 69.38 0.8K
12:08 69.35 69.35 69.35 69.35 0.5K
12:09 69.37 69.37 69.33 69.33 0.5K
12:10 69.33 69.37 69.33 69.37 0.1K
12:11 69.37 69.37 69.37 69.37 0.8K
12:12 69.41 69.41 69.33 69.33 1.3K
12:13 69.34 69.51 69.32 69.51 10.7K
12:14 69.51 69.62 69.51 69.60 4.3K
12:15 69.60 69.62 69.59 69.62 3.7K
12:16 69.63 69.63 69.62 69.62 5.2K
12:17 69.60 69.60 69.60 69.60 2.1K
12:18 69.63 69.74 69.63 69.70 7.5K
12:19 69.71 69.71 69.67 69.67 2.2K
12:20 69.67 69.67 69.67 69.67 0.4K
12:21 69.70 69.70 69.64 69.67 4.5K
12:22 69.66 69.66 69.66 69.66 0.2K
12:23 69.66 69.68 69.62 69.68 2.2K
12:24 69.68 69.68 69.68 69.68 1.1K
12:25 69.61 69.61 69.61 69.61 0.7K
12:26 69.63 69.65 69.63 69.65 1.7K
12:27 69.65 69.65 69.65 69.65 0.7K
12:28 69.65 69.71 69.65 69.69 3.2K
12:29 69.67 69.67 69.67 69.67 1.5K
12:30 69.67 69.67 69.67 69.67 0.2K
12:31 69.67 69.70 69.67 69.70 0.4K
12:32 69.71 69.71 69.67 69.67 0.8K
12:33 69.72 69.72 69.72 69.72 0.9K
12:34 69.72 69.72 69.68 69.68 7.3K
12:35 69.70 69.73 69.70 69.73 2.0K
12:36 69.73 69.74 69.71 69.71 0.8K
12:37 69.71 69.71 69.71 69.71 1.3K
12:38 69.71 69.75 69.71 69.75 1.0K
12:39 69.75 69.76 69.75 69.76 1.4K
12:40 69.77 69.77 69.77 69.77 2.3K
12:41 69.77 69.77 69.74 69.76 1.2K
12:42 69.76 69.76 69.74 69.74 0.7K
12:43 69.74 69.77 69.74 69.77 1.9K
12:44 69.77 69.77 69.73 69.73 1.1K
12:45 69.73 69.73 69.66 69.66 1.7K
12:46 69.67 69.68 69.62 69.62 2.9K
12:47 69.59 69.62 69.58 69.62 1.3K
12:48 69.65 69.67 69.65 69.67 0.5K
12:49 69.67 69.67 69.67 69.67 0.0K
12:50 69.67 69.69 69.66 69.66 2.0K
12:51 69.66 69.66 69.66 69.66 0.1K
12:52 69.66 69.66 69.66 69.66 0.3K
12:53 69.66 69.69 69.66 69.69 0.6K
12:54 69.69 69.75 69.69 69.75 1.6K
12:55 69.70 69.70 69.69 69.69 3.9K
12:56 69.69 69.69 69.69 69.69 0.3K
12:57 69.72 69.72 69.72 69.72 0.7K
12:58 69.72 69.72 69.72 69.72 0.2K
12:59 69.72 69.73 69.72 69.73 0.7K
13:00 69.73 69.73 69.70 69.70 1.6K
13:01 69.70 69.70 69.65 69.65 0.3K
13:02 69.68 69.68 69.68 69.68 0.4K
13:03 69.68 69.70 69.68 69.70 0.8K
13:04 69.73 69.73 69.66 69.66 0.4K
13:05 69.67 69.67 69.67 69.67 0.2K
13:06 69.67 69.72 69.67 69.72 0.7K
13:07 69.73 69.73 69.70 69.70 1.1K
13:08 69.70 69.70 69.65 69.65 1.2K
13:09 69.65 69.65 69.65 69.65 0.2K
13:10 69.65 69.65 69.65 69.65 0.9K
13:11 69.65 69.67 69.65 69.67 1.0K
13:12 69.69 69.69 69.69 69.69 0.7K
13:13 69.69 69.69 69.69 69.69 0.1K
13:14 69.66 69.66 69.66 69.66 0.6K
13:15 69.66 69.66 69.66 69.66 0.2K
13:16 69.66 69.71 69.66 69.71 2.0K
13:17 69.66 69.66 69.66 69.66 1.1K
13:18 69.66 69.66 69.65 69.65 0.5K
13:19 69.65 69.65 69.65 69.65 0.2K
13:20 69.65 69.65 69.65 69.65 0.6K
13:21 69.65 69.65 69.65 69.65 0.7K
13:22 69.65 69.65 69.65 69.65 0.5K
13:23 69.65 69.65 69.65 69.65 1.3K
13:24 69.65 69.65 69.65 69.65 0.1K
13:25 69.65 69.65 69.65 69.65 0.8K
13:26 69.65 69.65 69.65 69.65 0.9K
13:27 69.65 69.65 69.65 69.65 0.4K
13:28 69.65 69.65 69.63 69.63 0.6K
13:29 69.63 69.67 69.63 69.64 1.7K
13:30 69.64 69.64 69.61 69.61 0.4K
13:31 69.61 69.67 69.61 69.67 1.6K
13:32 69.70 69.76 69.70 69.76 2.8K
13:33 69.76 69.76 69.76 69.76 0.2K
13:34 69.81 69.83 69.81 69.81 5.6K
13:35 69.81 69.81 69.81 69.81 0.1K
13:36 69.81 69.81 69.81 69.81 0.3K
13:37 69.81 69.81 69.81 69.81 0.4K
13:38 69.81 69.81 69.81 69.81 0.2K
13:39 69.81 69.81 69.78 69.81 0.9K
13:40 69.81 69.81 69.81 69.81 0.4K
13:41 69.81 69.81 69.81 69.81 1.1K
13:42 69.81 69.81 69.81 69.81 0.4K
13:43 69.81 69.81 69.79 69.79 0.8K
13:44 69.76 69.76 69.75 69.75 0.5K
13:45 69.75 69.78 69.75 69.78 1.2K
13:46 69.78 69.78 69.78 69.78 0.0K
13:47 69.78 69.78 69.78 69.78 0.4K
13:48 69.78 69.78 69.78 69.78 0.1K
13:49 69.78 69.78 69.73 69.73 0.6K
13:50 69.73 69.76 69.73 69.76 0.5K
13:51 69.76 69.77 69.76 69.77 1.2K
13:52 69.77 69.77 69.77 69.77 0.9K
13:53 69.77 69.77 69.77 69.77 0.1K
13:54 69.77 69.77 69.77 69.77 0.8K
13:55 69.77 69.82 69.77 69.82 0.7K
13:56 69.82 69.82 69.78 69.79 0.9K
13:57 69.79 69.80 69.78 69.80 1.2K
13:58 69.81 69.81 69.80 69.80 0.9K
13:59 69.80 69.82 69.80 69.82 0.9K
14:00 69.82 69.86 69.82 69.86 10.0K
14:01 69.86 69.86 69.83 69.83 0.5K
14:02 69.83 69.85 69.83 69.85 0.6K
14:03 69.87 69.87 69.87 69.87 0.8K
14:04 69.87 69.88 69.87 69.87 0.9K
14:05 69.87 69.89 69.87 69.89 1.0K
14:06 69.91 69.91 69.91 69.91 1.1K
14:07 69.91 69.92 69.91 69.92 1.1K
14:08 69.92 69.92 69.90 69.90 0.3K
14:09 69.90 69.90 69.86 69.88 2.2K
14:10 69.90 69.90 69.87 69.87 1.1K
14:11 69.88 69.88 69.88 69.88 0.9K
14:12 69.88 69.88 69.81 69.81 1.2K
14:13 69.81 69.81 69.81 69.81 0.2K
14:14 69.83 69.84 69.83 69.84 0.5K
14:15 69.84 69.84 69.84 69.84 0.6K
14:16 69.84 69.84 69.84 69.84 0.4K
14:17 69.84 69.87 69.84 69.87 1.3K
14:18 69.83 69.84 69.82 69.84 1.2K
14:19 69.84 69.84 69.80 69.80 0.4K
14:20 69.80 69.86 69.80 69.86 1.1K
14:21 69.83 69.85 69.83 69.85 1.7K
14:22 69.85 69.85 69.85 69.85 0.6K
14:23 69.93 69.93 69.87 69.87 1.6K
14:24 69.90 69.90 69.90 69.90 0.7K
14:25 69.90 69.90 69.87 69.87 0.4K
14:26 69.87 69.87 69.86 69.86 0.7K
14:27 69.86 69.93 69.86 69.93 0.1K
14:28 69.90 69.93 69.90 69.93 1.3K
14:29 69.93 69.93 69.93 69.93 0.2K
14:30 69.93 69.93 69.93 69.93 0.6K
14:31 69.89 69.89 69.87 69.87 3.6K
14:32 69.87 69.91 69.87 69.91 1.0K
14:33 69.91 69.91 69.91 69.91 0.6K
14:34 70.00 70.00 69.99 69.99 2.8K
14:35 69.99 69.99 69.99 69.99 0.8K
14:36 69.99 69.99 69.99 69.99 0.4K
14:37 69.99 70.04 69.99 70.04 0.8K
14:38 70.04 70.04 70.04 70.04 0.9K
14:39 70.04 70.12 70.04 70.12 1.9K
14:40 70.12 70.15 70.11 70.15 1.8K
14:41 70.15 70.16 70.15 70.16 1.6K
14:42 70.16 70.19 70.16 70.19 1.2K
14:43 70.23 70.31 70.21 70.31 2.4K
14:44 70.31 70.36 70.31 70.36 2.3K
14:45 70.36 70.43 70.36 70.43 1.8K
14:46 70.43 70.46 70.43 70.44 2.8K
14:47 70.44 70.50 70.44 70.50 3.0K
14:48 70.54 70.58 70.52 70.52 3.0K
14:49 70.52 70.60 70.50 70.60 7.7K
14:50 70.60 70.60 70.48 70.51 1.7K
14:51 70.51 70.51 70.41 70.41 13.5K
14:52 70.41 70.42 70.39 70.42 0.7K
14:53 70.42 70.45 70.42 70.45 1.8K
14:54 70.45 70.47 70.43 70.47 0.7K
14:55 70.47 70.47 70.47 70.47 0.4K
14:56 70.47 70.49 70.44 70.49 1.2K
14:57 70.49 70.53 70.49 70.53 1.7K
14:58 70.48 70.48 70.48 70.48 1.5K
14:59 70.50 70.54 70.50 70.54 2.0K
15:00 70.55 70.58 70.55 70.58 1.7K
15:01 70.58 70.64 70.58 70.64 1.4K
15:02 70.64 70.64 70.64 70.64 0.8K
15:03 70.64 70.66 70.63 70.66 1.3K
15:04 70.66 70.66 70.66 70.66 0.7K
15:05 70.66 70.70 70.66 70.68 2.1K
15:06 70.68 70.68 70.68 70.68 0.9K
15:07 70.84 70.88 70.84 70.88 1.3K
15:08 70.89 70.90 70.89 70.90 4.2K
15:09 70.90 70.96 70.86 70.96 3.1K
15:10 70.96 70.97 70.93 70.97 2.0K
15:11 70.93 70.93 70.86 70.86 2.4K
15:12 70.85 70.85 70.85 70.85 0.3K
15:13 70.85 70.94 70.85 70.94 2.0K
15:14 70.94 70.95 70.89 70.89 1.0K
15:15 70.89 70.95 70.89 70.95 3.6K
15:16 70.91 70.91 70.88 70.88 2.3K
15:17 70.88 70.96 70.88 70.96 0.8K
15:18 70.96 70.96 70.96 70.96 0.2K
15:19 71.02 71.02 70.98 70.98 4.9K
15:20 70.97 70.98 70.97 70.98 2.2K
15:21 70.98 71.00 70.95 70.95 2.8K
15:22 70.95 70.95 70.88 70.88 3.4K
15:23 70.88 70.88 70.82 70.86 3.5K
15:24 70.85 70.89 70.85 70.87 2.5K
15:25 70.89 70.89 70.89 70.89 1.6K
15:26 70.88 70.93 70.88 70.89 3.1K
15:27 70.88 70.90 70.88 70.90 3.1K
15:28 70.90 70.96 70.90 70.96 4.9K
15:29 70.96 70.97 70.90 70.96 3.0K
15:30 70.94 70.94 70.94 70.94 1.4K
15:31 70.94 70.94 70.88 70.89 5.9K
15:32 70.93 70.98 70.93 70.94 4.6K
15:33 70.94 71.03 70.94 71.03 2.6K
15:34 71.03 71.08 71.03 71.08 4.7K
15:35 71.03 71.03 71.02 71.02 3.2K
15:36 71.05 71.06 71.05 71.06 1.8K
15:37 71.03 71.03 70.97 70.97 3.0K
15:38 70.98 71.05 70.98 71.05 2.8K
15:39 71.05 71.05 71.01 71.01 1.8K
15:40 71.01 71.01 70.97 70.97 1.9K
15:41 70.98 70.98 70.96 70.96 3.3K
15:42 70.96 70.96 70.96 70.96 0.5K
15:43 70.93 70.99 70.93 70.98 2.5K
15:44 70.97 71.01 70.97 71.01 4.2K
15:45 71.06 71.11 71.05 71.11 5.3K
15:46 71.11 71.12 71.08 71.12 4.5K
15:47 71.12 71.16 71.11 71.16 5.1K
15:48 71.16 71.20 71.12 71.20 3.5K
15:49 71.20 71.26 71.20 71.23 4.9K
15:50 71.23 71.24 71.22 71.24 5.5K
15:51 71.24 71.24 71.23 71.24 5.2K
15:52 71.24 71.26 71.24 71.26 5.1K
15:53 71.26 71.28 71.26 71.26 9.0K
15:54 71.29 71.33 71.28 71.31 10.6K
15:55 71.32 71.34 71.27 71.27 12.5K
15:56 71.29 71.29 71.26 71.28 12.0K
15:57 71.31 71.33 71.31 71.33 16.9K
15:58 71.37 71.37 71.33 71.35 12.2K
15:59 71.33 71.35 71.33 71.33 17.8K
16:00 71.36 71.45 71.27 71.44 151.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible