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 73.00 73.23 72.77 72.89 23.2K
09:32 72.69 72.70 72.51 72.52 7.8K
09:33 72.53 72.53 72.51 72.53 3.8K
09:34 72.53 72.72 72.53 72.72 7.2K
09:35 72.72 73.00 72.72 73.00 6.9K
09:36 73.02 73.02 72.94 72.94 5.8K
09:37 72.94 72.94 72.82 72.82 3.0K
09:38 72.83 72.83 72.67 72.73 15.4K
09:39 72.71 72.71 72.69 72.69 3.4K
09:40 72.69 72.74 72.69 72.73 1.7K
09:41 72.69 72.78 72.69 72.78 2.2K
09:42 72.72 72.73 72.58 72.58 15.6K
09:43 72.47 72.47 72.20 72.20 4.3K
09:44 72.24 72.24 72.13 72.18 2.9K
09:45 72.18 72.23 72.16 72.20 1.0K
09:46 72.16 72.19 72.16 72.17 3.3K
09:47 72.16 72.16 72.01 72.12 9.6K
09:48 72.10 72.10 71.89 71.89 10.7K
09:49 71.87 72.12 71.87 72.12 7.5K
09:50 72.12 72.12 71.81 71.81 37.8K
09:51 71.86 71.86 71.64 71.67 28.0K
09:52 71.60 71.61 71.54 71.61 5.2K
09:53 71.73 71.76 71.72 71.72 4.0K
09:54 71.76 71.81 71.74 71.81 3.6K
09:55 71.81 71.84 71.78 71.82 3.8K
09:56 71.86 71.99 71.86 71.99 3.5K
09:57 71.99 71.99 71.76 71.76 5.2K
09:58 71.79 71.80 71.75 71.75 5.0K
09:59 71.70 71.74 71.70 71.74 2.7K
10:00 71.74 71.74 71.70 71.70 5.7K
10:01 71.70 71.70 71.64 71.66 5.0K
10:02 71.57 71.63 71.52 71.63 10.2K
10:03 71.62 71.63 71.62 71.63 3.1K
10:04 71.62 71.62 71.51 71.56 2.9K
10:05 71.52 71.60 71.52 71.56 7.1K
10:06 71.48 71.48 71.30 71.30 5.9K
10:07 71.30 71.37 71.30 71.32 2.3K
10:08 71.26 71.26 71.24 71.24 5.9K
10:09 71.30 71.30 71.27 71.27 2.7K
10:10 71.29 71.36 71.25 71.25 3.0K
10:11 71.27 71.27 71.23 71.23 5.0K
10:12 71.23 71.23 71.19 71.22 5.7K
10:13 71.26 71.27 71.26 71.27 5.3K
10:14 71.27 71.27 71.27 71.27 0.7K
10:15 71.27 71.31 71.27 71.31 2.0K
10:16 71.31 71.31 71.29 71.29 3.5K
10:17 71.29 71.32 71.29 71.31 6.1K
10:18 71.28 71.28 71.14 71.16 11.6K
10:19 71.17 71.17 71.15 71.17 4.5K
10:20 71.16 71.16 71.12 71.13 7.9K
10:21 71.13 71.13 71.03 71.03 21.3K
10:22 70.97 71.00 70.92 71.00 19.7K
10:23 71.05 71.11 71.05 71.08 7.2K
10:24 71.10 71.18 71.10 71.15 8.1K
10:25 71.12 71.23 71.12 71.21 21.5K
10:26 71.18 71.22 71.18 71.22 2.6K
10:27 71.21 71.21 71.12 71.16 7.3K
10:28 71.16 71.24 71.16 71.24 2.1K
10:29 71.16 71.22 71.16 71.22 5.9K
10:30 71.22 71.23 71.22 71.22 1.3K
10:31 71.22 71.23 71.22 71.23 1.6K
10:32 71.23 71.35 71.20 71.35 9.2K
10:33 71.35 71.36 71.35 71.36 1.1K
10:34 71.36 71.36 71.36 71.36 3.2K
10:35 71.36 71.36 71.33 71.33 3.2K
10:36 71.33 71.38 71.33 71.38 1.7K
10:37 71.42 71.55 71.41 71.55 6.4K
10:38 71.53 71.53 71.53 71.53 3.0K
10:39 71.53 71.60 71.53 71.60 1.3K
10:40 71.60 71.60 71.59 71.59 1.9K
10:41 71.59 71.59 71.58 71.58 3.0K
10:42 71.51 71.56 71.50 71.56 18.0K
10:43 71.57 71.59 71.57 71.59 3.9K
10:44 71.57 71.57 71.57 71.57 1.4K
10:45 71.60 71.70 71.60 71.70 1.7K
10:46 71.69 71.69 71.69 71.69 0.9K
10:47 71.62 71.68 71.62 71.68 2.6K
10:48 71.68 71.70 71.68 71.69 0.3K
10:49 71.69 71.69 71.65 71.65 0.4K
10:50 71.65 71.72 71.65 71.72 1.4K
10:51 71.77 71.79 71.77 71.79 3.4K
10:52 71.81 71.81 71.80 71.80 1.7K
10:53 71.80 71.80 71.71 71.71 7.1K
10:54 71.71 71.71 71.59 71.60 7.7K
10:55 71.60 71.61 71.60 71.60 2.7K
10:56 71.60 71.60 71.53 71.53 1.7K
10:57 71.51 71.54 71.51 71.54 0.8K
10:58 71.55 71.55 71.54 71.55 3.8K
10:59 71.55 71.55 71.55 71.55 0.7K
11:00 71.55 71.55 71.40 71.40 2.4K
11:01 71.40 71.41 71.40 71.41 0.9K
11:02 71.36 71.40 71.33 71.40 2.6K
11:03 71.40 71.40 71.40 71.40 2.0K
11:04 71.40 71.44 71.40 71.44 4.1K
11:05 71.44 71.54 71.44 71.54 5.6K
11:06 71.54 71.54 71.51 71.51 1.5K
11:07 71.44 71.45 71.44 71.45 1.2K
11:08 71.45 71.45 71.42 71.42 0.3K
11:09 71.42 71.49 71.41 71.49 3.4K
11:10 71.47 71.54 71.47 71.54 2.0K
11:11 71.54 71.54 71.44 71.44 2.7K
11:12 71.43 71.50 71.43 71.47 2.1K
11:13 71.47 71.51 71.47 71.51 0.8K
11:14 71.51 71.51 71.51 71.51 0.2K
11:15 71.57 71.61 71.57 71.61 0.9K
11:16 71.57 71.60 71.57 71.60 1.0K
11:17 71.55 71.55 71.55 71.55 0.4K
11:18 71.59 71.59 71.59 71.59 0.5K
11:19 71.59 71.68 71.59 71.68 0.9K
11:20 71.68 71.73 71.68 71.72 4.6K
11:21 71.72 71.73 71.72 71.73 0.7K
11:22 71.76 71.78 71.76 71.78 1.4K
11:23 71.78 71.78 71.71 71.71 1.4K
11:24 71.71 71.78 71.70 71.78 1.6K
11:25 71.78 71.78 71.78 71.78 0.0K
11:26 71.78 71.78 71.71 71.71 3.1K
11:27 71.71 71.80 71.71 71.80 0.7K
11:28 71.80 71.80 71.78 71.80 2.2K
11:29 71.80 71.83 71.80 71.80 0.8K
11:30 71.80 71.80 71.79 71.79 0.6K
11:31 71.79 71.80 71.79 71.79 2.2K
11:32 71.76 71.76 71.73 71.74 1.1K
11:33 71.74 71.77 71.74 71.77 1.2K
11:34 71.80 71.80 71.80 71.80 0.9K
11:35 71.80 71.82 71.80 71.80 1.0K
11:36 71.80 71.80 71.76 71.76 2.2K
11:37 71.76 71.76 71.76 71.76 1.3K
11:38 71.80 71.89 71.80 71.89 1.0K
11:39 71.85 71.85 71.85 71.85 1.0K
11:40 71.85 71.85 71.85 71.85 0.4K
11:41 71.85 71.85 71.79 71.79 0.6K
11:42 71.79 71.79 71.79 71.79 0.2K
11:43 71.79 71.81 71.79 71.81 1.1K
11:44 71.81 71.89 71.81 71.89 2.7K
11:45 71.89 71.92 71.89 71.92 1.6K
11:46 71.89 71.89 71.85 71.85 1.2K
11:47 71.85 71.85 71.81 71.81 1.6K
11:48 71.81 71.84 71.81 71.84 1.1K
11:49 71.84 71.84 71.84 71.84 0.1K
11:50 71.86 71.86 71.76 71.79 12.3K
11:51 71.76 71.76 71.73 71.73 3.2K
11:52 71.73 71.74 71.71 71.71 2.5K
11:53 71.74 71.75 71.74 71.75 1.0K
11:54 71.75 71.75 71.75 71.75 0.6K
11:55 71.75 71.75 71.75 71.75 0.8K
11:56 71.75 71.76 71.75 71.76 6.2K
11:57 71.77 71.77 71.72 71.73 1.9K
11:58 71.73 71.73 71.67 71.67 1.1K
11:59 71.67 71.67 71.67 71.67 0.2K
12:00 71.67 71.67 71.67 71.67 0.9K
12:01 71.67 71.67 71.67 71.67 0.9K
12:02 71.67 71.67 71.67 71.67 0.8K
12:03 71.68 71.73 71.67 71.73 3.6K
12:04 71.73 71.74 71.73 71.74 0.4K
12:05 71.74 71.75 71.74 71.75 0.5K
12:06 71.73 71.74 71.72 71.72 1.4K
12:07 71.72 71.72 71.72 71.72 0.2K
12:08 71.72 71.73 71.71 71.73 5.8K
12:09 71.73 71.73 71.61 71.65 4.5K
12:10 71.75 71.76 71.68 71.68 3.5K
12:11 71.72 71.85 71.72 71.85 6.1K
12:12 71.85 71.88 71.85 71.88 2.9K
12:13 71.91 71.92 71.91 71.92 6.5K
12:14 71.92 71.94 71.91 71.91 2.9K
12:15 71.91 71.91 71.86 71.86 1.1K
12:16 71.80 71.80 71.76 71.76 1.9K
12:17 71.76 71.79 71.75 71.79 0.6K
12:18 71.79 71.79 71.73 71.73 2.1K
12:19 71.76 71.77 71.76 71.77 1.3K
12:20 71.77 71.79 71.77 71.79 0.9K
12:21 71.79 71.79 71.79 71.79 0.5K
12:22 71.79 71.79 71.79 71.79 0.8K
12:23 71.85 71.85 71.79 71.79 2.0K
12:24 71.82 71.83 71.82 71.83 0.4K
12:25 71.83 71.83 71.77 71.77 1.4K
12:26 71.69 71.72 71.69 71.72 1.9K
12:27 71.71 71.71 71.70 71.70 0.3K
12:28 71.71 71.71 71.71 71.71 0.6K
12:29 71.71 71.71 71.71 71.71 0.4K
12:30 71.74 71.75 71.74 71.75 1.7K
12:31 71.75 71.75 71.75 71.75 1.8K
12:32 71.74 71.76 71.74 71.76 3.0K
12:33 71.76 71.80 71.72 71.72 7.8K
12:34 71.68 71.73 71.68 71.73 2.1K
12:35 71.73 71.73 71.73 71.73 0.3K
12:36 71.64 71.64 71.60 71.60 1.3K
12:37 71.60 71.63 71.60 71.63 0.5K
12:38 71.64 71.68 71.64 71.64 2.4K
12:39 71.64 71.64 71.64 71.64 0.3K
12:40 71.64 71.64 71.53 71.53 1.7K
12:41 71.53 71.54 71.53 71.54 0.4K
12:42 71.54 71.54 71.54 71.54 0.3K
12:43 71.62 71.62 71.55 71.55 13.1K
12:44 71.56 71.58 71.56 71.58 1.0K
12:45 71.58 71.58 71.58 71.58 0.4K
12:46 71.56 71.57 71.56 71.57 0.7K
12:47 71.57 71.57 71.52 71.52 2.1K
12:48 71.50 71.50 71.47 71.47 1.1K
12:49 71.47 71.52 71.47 71.52 3.7K
12:50 71.56 71.59 71.56 71.59 0.9K
12:51 71.52 71.52 71.46 71.47 5.4K
12:52 71.47 71.47 71.43 71.43 0.6K
12:53 71.43 71.49 71.43 71.49 1.4K
12:54 71.49 71.52 71.49 71.52 1.0K
12:55 71.52 71.59 71.52 71.58 2.2K
12:56 71.58 71.58 71.58 71.58 0.8K
12:57 71.54 71.54 71.51 71.51 0.2K
12:58 71.51 71.51 71.51 71.51 0.9K
12:59 71.50 71.51 71.50 71.51 1.1K
13:00 71.51 71.51 71.46 71.46 1.1K
13:01 71.46 71.47 71.45 71.45 0.4K
13:02 71.45 71.45 71.45 71.45 0.3K
13:03 71.45 71.46 71.45 71.46 0.4K
13:04 71.46 71.48 71.46 71.48 1.2K
13:05 71.49 71.49 71.49 71.49 0.6K
13:06 71.49 71.53 71.49 71.53 1.9K
13:07 71.53 71.53 71.53 71.53 0.6K
13:08 71.53 71.55 71.53 71.55 0.3K
13:09 71.55 71.55 71.50 71.53 0.7K
13:10 71.55 71.62 71.55 71.62 2.3K
13:11 71.61 71.61 71.61 71.61 0.2K
13:12 71.59 71.59 71.59 71.59 1.1K
13:13 71.59 71.59 71.59 71.59 0.1K
13:14 71.59 71.59 71.58 71.58 0.1K
13:15 71.61 71.61 71.61 71.61 0.3K
13:16 71.63 71.63 71.60 71.60 1.1K
13:17 71.63 71.63 71.60 71.60 0.5K
13:18 71.60 71.60 71.56 71.56 0.3K
13:19 71.56 71.60 71.56 71.60 0.6K
13:20 71.60 71.60 71.54 71.54 1.9K
13:21 71.54 71.54 71.30 71.30 12.8K
13:22 71.24 71.24 71.05 71.18 11.0K
13:23 71.19 71.20 71.19 71.20 2.2K
13:24 71.07 71.12 71.07 71.08 4.7K
13:25 71.00 71.00 70.83 70.90 8.9K
13:26 70.90 70.90 70.86 70.86 0.8K
13:27 70.86 70.86 70.76 70.76 3.8K
13:28 70.83 70.85 70.82 70.85 7.4K
13:29 70.84 70.84 70.73 70.73 4.6K
13:30 70.73 70.81 70.71 70.79 6.9K
13:31 70.79 70.79 70.69 70.72 3.5K
13:32 70.76 70.84 70.76 70.84 6.9K
13:33 70.84 70.90 70.82 70.82 5.5K
13:34 70.85 70.90 70.70 70.70 10.0K
13:35 70.67 70.67 70.61 70.61 10.1K
13:36 70.50 70.55 70.48 70.48 9.7K
13:37 70.48 70.48 70.42 70.42 3.3K
13:38 70.48 70.48 70.34 70.35 5.0K
13:39 70.35 70.48 70.35 70.48 1.9K
13:40 70.48 70.67 70.48 70.63 3.2K
13:41 70.66 70.77 70.66 70.77 1.0K
13:42 70.77 70.84 70.77 70.84 1.2K
13:43 70.84 70.84 70.76 70.76 0.4K
13:44 70.75 70.75 70.75 70.75 1.9K
13:45 70.75 70.75 70.65 70.70 1.4K
13:46 70.70 70.70 70.67 70.67 1.3K
13:47 70.64 70.64 70.59 70.59 2.5K
13:48 70.59 70.69 70.59 70.68 2.9K
13:49 70.68 70.78 70.68 70.72 0.6K
13:50 70.77 70.77 70.74 70.74 0.5K
13:51 70.78 70.78 70.74 70.76 2.7K
13:52 70.76 70.76 70.76 70.76 0.7K
13:53 70.76 70.76 70.69 70.69 4.5K
13:54 70.69 70.69 70.58 70.64 3.9K
13:55 70.66 70.69 70.61 70.69 3.0K
13:56 70.69 70.72 70.69 70.72 0.9K
13:57 70.72 70.72 70.68 70.68 1.5K
13:58 70.68 70.68 70.64 70.64 1.7K
13:59 70.64 70.64 70.60 70.60 2.2K
14:00 70.60 70.70 70.60 70.70 2.8K
14:01 70.70 70.70 70.62 70.64 2.8K
14:02 70.64 70.69 70.64 70.69 1.1K
14:03 70.69 70.71 70.69 70.71 3.0K
14:04 70.71 70.71 70.58 70.58 2.1K
14:05 70.58 70.59 70.58 70.59 0.7K
14:06 70.59 70.59 70.56 70.56 2.8K
14:07 70.56 70.56 70.50 70.52 2.6K
14:08 70.52 70.53 70.52 70.52 2.3K
14:09 70.52 70.52 70.45 70.45 2.1K
14:10 70.44 70.47 70.43 70.47 4.7K
14:11 70.45 70.51 70.45 70.49 8.3K
14:12 70.47 70.56 70.47 70.48 3.1K
14:13 70.48 70.54 70.48 70.54 0.5K
14:14 70.54 70.71 70.54 70.71 1.9K
14:15 70.73 70.76 70.73 70.76 1.1K
14:16 70.76 70.76 70.76 70.76 1.3K
14:17 70.71 70.74 70.71 70.74 0.9K
14:18 70.74 70.74 70.63 70.63 7.5K
14:19 70.63 70.63 70.62 70.62 0.3K
14:20 70.62 70.65 70.55 70.65 1.0K
14:21 70.65 70.65 70.60 70.60 0.6K
14:22 70.55 70.56 70.55 70.56 1.8K
14:23 70.56 70.62 70.56 70.61 1.0K
14:24 70.61 70.67 70.61 70.67 1.4K
14:25 70.67 70.69 70.67 70.69 0.9K
14:26 70.70 70.70 70.68 70.68 1.5K
14:27 70.68 70.69 70.68 70.69 0.8K
14:28 70.69 70.72 70.69 70.72 2.1K
14:29 70.72 70.78 70.68 70.68 5.5K
14:30 70.68 70.68 70.66 70.66 1.4K
14:31 70.66 70.69 70.66 70.69 1.3K
14:32 70.69 70.69 70.69 70.69 0.8K
14:33 70.70 70.70 70.70 70.70 0.5K
14:34 70.70 70.71 70.70 70.71 0.9K
14:35 70.71 70.71 70.69 70.69 0.8K
14:36 70.72 70.72 70.71 70.71 2.1K
14:37 70.71 70.71 70.65 70.65 1.6K
14:38 70.65 70.65 70.62 70.62 1.2K
14:39 70.62 70.64 70.62 70.64 0.5K
14:40 70.64 70.66 70.64 70.65 0.7K
14:41 70.65 70.66 70.64 70.64 1.0K
14:42 70.64 70.64 70.64 70.64 0.3K
14:43 70.64 70.64 70.64 70.64 2.7K
14:44 70.64 70.64 70.62 70.62 1.3K
14:45 70.62 70.62 70.58 70.58 2.6K
14:46 70.56 70.56 70.56 70.56 1.4K
14:47 70.55 70.55 70.50 70.53 4.7K
14:48 70.51 70.54 70.51 70.52 1.7K
14:49 70.52 70.53 70.52 70.53 3.1K
14:50 70.60 70.60 70.53 70.57 3.7K
14:51 70.57 70.64 70.57 70.64 3.0K
14:52 70.58 70.61 70.58 70.61 0.5K
14:53 70.63 70.64 70.63 70.64 0.5K
14:54 70.64 70.64 70.58 70.60 2.9K
14:55 70.60 70.64 70.60 70.64 3.6K
14:56 70.70 70.74 70.70 70.74 9.6K
14:57 70.74 70.74 70.74 70.74 0.2K
14:58 70.74 70.74 70.68 70.68 1.7K
14:59 70.68 70.68 70.68 70.68 1.5K
15:00 70.68 70.69 70.68 70.69 1.4K
15:01 70.64 70.64 70.55 70.55 2.0K
15:02 70.55 70.55 70.48 70.48 2.3K
15:03 70.45 70.45 70.40 70.40 2.1K
15:04 70.38 70.38 70.38 70.38 1.1K
15:05 70.38 70.38 70.35 70.35 2.8K
15:06 70.32 70.40 70.32 70.40 3.2K
15:07 70.32 70.35 70.32 70.32 4.1K
15:08 70.32 70.42 70.32 70.42 2.6K
15:09 70.42 70.42 70.33 70.33 1.7K
15:10 70.33 70.35 70.33 70.35 2.1K
15:11 70.35 70.35 70.34 70.34 1.0K
15:12 70.34 70.34 70.33 70.34 3.1K
15:13 70.34 70.34 70.32 70.32 1.7K
15:14 70.32 70.41 70.31 70.39 2.7K
15:15 70.39 70.42 70.38 70.42 1.9K
15:16 70.42 70.45 70.41 70.41 1.5K
15:17 70.42 70.42 70.39 70.39 2.6K
15:18 70.44 70.49 70.44 70.49 1.7K
15:19 70.49 70.49 70.45 70.49 2.2K
15:20 70.49 70.51 70.45 70.45 3.0K
15:21 70.44 70.48 70.44 70.46 1.6K
15:22 70.43 70.44 70.42 70.44 2.9K
15:23 70.43 70.43 70.40 70.40 4.1K
15:24 70.39 70.43 70.38 70.42 3.0K
15:25 70.42 70.46 70.42 70.46 1.0K
15:26 70.46 70.46 70.40 70.40 3.0K
15:27 70.37 70.40 70.37 70.38 2.3K
15:28 70.38 70.41 70.38 70.41 3.2K
15:29 70.35 70.35 70.33 70.34 1.6K
15:30 70.34 70.39 70.34 70.39 3.1K
15:31 70.40 70.40 70.34 70.34 5.7K
15:32 70.31 70.31 70.25 70.28 4.1K
15:33 70.28 70.30 70.28 70.30 2.6K
15:34 70.34 70.37 70.34 70.36 2.1K
15:35 70.34 70.37 70.34 70.37 2.4K
15:36 70.38 70.43 70.38 70.41 6.0K
15:37 70.41 70.46 70.41 70.42 4.4K
15:38 70.42 70.47 70.39 70.47 3.1K
15:39 70.47 70.47 70.43 70.43 3.4K
15:40 70.43 70.43 70.39 70.40 3.0K
15:41 70.40 70.50 70.40 70.50 3.2K
15:42 70.50 70.52 70.47 70.49 5.4K
15:43 70.47 70.52 70.47 70.52 3.3K
15:44 70.54 70.54 70.45 70.48 6.3K
15:45 70.48 70.52 70.48 70.49 2.4K
15:46 70.51 70.58 70.51 70.58 7.8K
15:47 70.61 70.61 70.55 70.55 4.1K
15:48 70.59 70.61 70.56 70.61 7.5K
15:49 70.62 70.62 70.57 70.60 5.0K
15:50 70.58 70.58 70.55 70.55 3.1K
15:51 70.51 70.57 70.51 70.54 9.2K
15:52 70.58 70.58 70.46 70.46 9.7K
15:53 70.45 70.46 70.36 70.37 12.0K
15:54 70.42 70.42 70.35 70.37 12.7K
15:55 70.37 70.37 70.28 70.31 13.7K
15:56 70.24 70.24 70.20 70.23 25.5K
15:57 70.21 70.21 70.18 70.18 18.1K
15:58 70.18 70.19 70.16 70.16 18.7K
15:59 70.17 70.17 70.14 70.15 27.4K
16:00 70.13 70.39 70.13 70.17 770.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible