Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ États-Unis →
71.39
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 71.28 71.28 69.75 70.44 153.8K
09:32 70.40 70.43 70.28 70.43 11.7K
09:33 70.50 70.50 70.31 70.31 9.2K
09:34 70.31 70.42 70.31 70.42 4.9K
09:35 70.42 70.67 70.42 70.61 5.5K
09:36 70.61 71.04 70.61 71.04 4.5K
09:37 71.19 71.49 71.19 71.49 10.8K
09:38 71.44 71.61 71.44 71.54 9.3K
09:39 71.62 71.67 71.61 71.66 4.1K
09:40 71.78 71.82 71.74 71.82 19.8K
09:41 71.83 72.02 71.83 72.02 6.9K
09:42 72.07 72.19 72.02 72.19 5.2K
09:43 72.21 72.43 72.21 72.36 27.5K
09:44 72.26 72.63 72.26 72.63 27.2K
09:45 72.61 72.63 72.43 72.43 15.6K
09:46 72.38 72.38 72.16 72.21 6.5K
09:47 72.17 72.24 72.11 72.13 9.5K
09:48 72.12 72.18 72.10 72.17 5.2K
09:49 72.05 72.05 72.00 72.00 4.0K
09:50 72.00 72.15 72.00 72.08 11.3K
09:51 72.05 72.05 72.00 72.00 1.7K
09:52 72.00 72.08 71.84 71.84 6.3K
09:53 71.84 71.91 71.84 71.91 1.2K
09:54 71.93 72.00 71.93 71.95 5.3K
09:55 72.01 72.01 71.79 71.85 8.3K
09:56 71.83 71.96 71.83 71.96 2.8K
09:57 71.89 72.11 71.89 72.11 7.0K
09:58 72.02 72.07 72.02 72.07 3.3K
09:59 72.11 72.11 72.07 72.07 2.6K
10:00 72.11 72.11 71.97 72.00 4.4K
10:01 72.07 72.07 72.01 72.04 3.9K
10:02 72.23 72.33 72.23 72.24 11.8K
10:03 72.24 72.26 72.16 72.16 4.0K
10:04 72.16 72.16 72.06 72.06 7.1K
10:05 72.11 72.14 72.05 72.05 9.6K
10:06 72.06 72.16 72.04 72.10 15.4K
10:07 72.10 72.10 72.06 72.06 3.9K
10:08 72.07 72.24 72.07 72.20 12.3K
10:09 72.23 72.33 72.23 72.31 2.9K
10:10 72.30 72.35 72.30 72.34 11.0K
10:11 72.30 72.30 72.13 72.13 7.8K
10:12 72.03 72.03 71.88 71.88 6.2K
10:13 71.88 72.04 71.88 72.04 4.7K
10:14 72.04 72.12 72.04 72.12 4.0K
10:15 72.07 72.26 72.07 72.26 5.6K
10:16 72.26 72.26 72.12 72.12 5.2K
10:17 72.04 72.20 72.04 72.17 4.9K
10:18 72.17 72.17 72.10 72.12 1.9K
10:19 72.13 72.18 72.12 72.12 6.5K
10:20 72.22 72.22 72.21 72.21 6.2K
10:21 72.21 72.32 72.21 72.21 11.0K
10:22 72.20 72.29 72.20 72.29 10.4K
10:23 72.56 72.70 72.51 72.61 20.8K
10:24 72.61 72.78 72.61 72.78 7.2K
10:25 72.87 73.19 72.80 73.19 18.2K
10:26 73.20 73.20 73.02 73.02 4.2K
10:27 73.20 73.20 73.02 73.03 9.8K
10:28 73.02 73.06 72.94 73.06 4.9K
10:29 72.94 73.05 72.94 73.05 6.2K
10:30 73.06 73.27 73.06 73.27 7.5K
10:31 73.17 73.17 72.87 72.87 6.8K
10:32 72.85 72.93 72.85 72.93 2.9K
10:33 72.86 72.86 72.80 72.80 2.5K
10:34 72.79 72.90 72.78 72.87 9.0K
10:35 72.87 72.87 72.87 72.87 1.7K
10:36 72.87 72.87 72.77 72.77 3.3K
10:37 72.82 72.82 72.67 72.72 10.2K
10:38 72.66 72.69 72.66 72.69 4.9K
10:39 72.69 72.72 72.66 72.66 2.6K
10:40 72.66 72.66 72.56 72.56 3.1K
10:41 72.56 72.56 72.50 72.52 13.8K
10:42 72.45 72.63 72.45 72.63 7.6K
10:43 72.60 72.80 72.60 72.74 6.5K
10:44 72.74 72.80 72.66 72.66 2.2K
10:45 72.64 72.70 72.64 72.66 2.6K
10:46 72.66 72.72 72.59 72.72 6.5K
10:47 72.73 72.76 72.66 72.66 19.0K
10:48 72.69 72.76 72.69 72.71 7.7K
10:49 72.72 72.72 72.71 72.71 1.2K
10:50 72.65 72.66 72.65 72.66 8.3K
10:51 72.68 72.81 72.68 72.81 3.9K
10:52 72.81 72.85 72.78 72.78 2.9K
10:53 72.78 72.80 72.78 72.80 5.7K
10:54 72.80 72.80 72.80 72.80 0.9K
10:55 72.80 72.83 72.80 72.83 1.2K
10:56 72.83 72.87 72.83 72.87 1.7K
10:57 72.88 72.88 72.84 72.84 4.4K
10:58 72.84 72.84 72.83 72.83 1.6K
10:59 72.82 72.82 72.71 72.71 8.0K
11:00 72.71 72.81 72.71 72.81 2.8K
11:01 72.73 72.85 72.73 72.85 4.9K
11:02 72.87 72.91 72.87 72.91 2.3K
11:03 72.91 73.00 72.91 72.96 5.5K
11:04 73.02 73.02 72.84 72.96 12.1K
11:05 72.92 72.93 72.90 72.93 3.6K
11:06 72.89 72.96 72.89 72.92 2.6K
11:07 72.93 72.93 72.84 72.92 8.0K
11:08 72.94 73.14 72.94 73.12 4.7K
11:09 73.06 73.14 73.00 73.00 5.4K
11:10 73.00 73.07 73.00 73.07 1.6K
11:11 73.07 73.12 73.07 73.11 1.8K
11:12 73.07 73.07 72.98 73.04 3.2K
11:13 73.04 73.04 72.93 72.93 13.6K
11:14 72.98 73.05 72.93 73.05 5.5K
11:15 73.05 73.05 72.99 72.99 1.2K
11:16 73.03 73.08 73.03 73.06 4.1K
11:17 73.02 73.05 73.02 73.05 2.3K
11:18 73.05 73.13 73.03 73.13 2.1K
11:19 73.13 73.24 73.13 73.22 5.6K
11:20 73.22 73.25 73.22 73.25 3.3K
11:21 73.25 73.26 73.20 73.26 12.9K
11:22 73.29 73.29 73.18 73.22 3.1K
11:23 73.23 73.23 73.19 73.19 3.1K
11:24 73.17 73.23 73.17 73.17 1.4K
11:25 73.25 73.25 73.22 73.22 5.9K
11:26 73.26 73.28 73.24 73.25 3.1K
11:27 73.25 73.25 73.17 73.17 6.1K
11:28 73.17 73.17 73.07 73.09 3.2K
11:29 73.10 73.11 73.06 73.06 5.0K
11:30 73.10 73.10 73.08 73.10 1.8K
11:31 73.17 73.17 73.15 73.15 2.9K
11:32 73.15 73.15 73.10 73.11 5.0K
11:33 73.16 73.17 73.16 73.17 2.9K
11:34 73.17 73.17 73.13 73.17 2.4K
11:35 73.17 73.27 73.17 73.27 4.2K
11:36 73.27 73.31 73.27 73.27 5.3K
11:37 73.27 73.27 73.17 73.17 3.3K
11:38 73.17 73.17 73.08 73.08 4.0K
11:39 73.14 73.15 73.13 73.13 1.4K
11:40 73.15 73.15 73.10 73.12 8.6K
11:41 73.14 73.16 72.98 72.98 12.9K
11:42 72.97 72.97 72.97 72.97 1.2K
11:43 72.97 73.03 72.97 73.03 0.9K
11:44 72.98 73.00 72.98 73.00 1.1K
11:45 73.04 73.06 73.01 73.05 3.5K
11:46 73.05 73.05 73.04 73.05 3.7K
11:47 73.01 73.01 72.96 73.00 6.2K
11:48 73.00 73.00 73.00 73.00 0.3K
11:49 73.00 73.02 72.98 72.99 3.6K
11:50 72.99 73.00 72.90 72.90 8.1K
11:51 72.92 72.95 72.92 72.95 2.3K
11:52 72.99 73.01 72.99 73.01 1.7K
11:53 72.97 72.98 72.97 72.98 1.6K
11:54 72.98 73.01 72.98 73.01 1.5K
11:55 73.01 73.01 72.93 72.93 3.5K
11:56 72.92 72.92 72.88 72.88 3.0K
11:57 72.91 72.91 72.75 72.79 18.8K
11:58 72.79 72.79 72.70 72.74 2.4K
11:59 72.74 72.74 72.67 72.67 3.9K
12:00 72.69 72.72 72.67 72.69 3.4K
12:01 72.68 72.69 72.68 72.69 0.7K
12:02 72.66 72.68 72.62 72.62 1.9K
12:03 72.60 72.73 72.58 72.67 3.8K
12:04 72.70 72.76 72.70 72.73 5.5K
12:05 72.73 72.73 72.68 72.68 1.1K
12:06 72.68 72.82 72.68 72.82 1.5K
12:07 72.82 72.82 72.82 72.82 0.7K
12:08 72.81 72.81 72.79 72.79 4.0K
12:09 72.79 72.79 72.73 72.73 2.2K
12:10 72.71 72.81 72.71 72.81 9.4K
12:11 72.84 72.84 72.83 72.83 4.3K
12:12 72.83 72.83 72.80 72.80 2.6K
12:13 72.80 73.00 72.80 73.00 5.1K
12:14 73.00 73.00 72.89 72.89 1.4K
12:15 72.92 72.92 72.92 72.92 1.5K
12:16 72.86 72.86 72.83 72.83 3.0K
12:17 72.83 72.89 72.83 72.85 2.2K
12:18 72.85 72.86 72.84 72.86 4.3K
12:19 72.91 72.94 72.89 72.89 2.2K
12:20 72.89 72.93 72.89 72.93 1.9K
12:21 72.96 73.03 72.96 73.03 2.6K
12:22 73.03 73.13 73.03 73.13 1.4K
12:23 73.13 73.13 73.13 73.13 1.4K
12:24 73.13 73.15 73.11 73.11 3.6K
12:25 73.11 73.17 73.11 73.17 8.1K
12:26 73.13 73.20 73.13 73.20 9.3K
12:27 73.20 73.21 73.15 73.21 3.6K
12:28 73.21 73.22 73.17 73.22 1.1K
12:29 73.22 73.22 73.16 73.16 10.5K
12:30 73.19 73.22 73.18 73.18 13.7K
12:31 73.16 73.19 73.15 73.19 5.8K
12:32 73.19 73.19 73.16 73.17 6.3K
12:33 73.17 73.17 73.05 73.05 6.5K
12:34 73.05 73.12 73.05 73.08 8.7K
12:35 73.08 73.13 73.08 73.13 3.1K
12:36 73.08 73.10 73.05 73.10 7.7K
12:37 73.10 73.19 73.10 73.19 3.5K
12:38 73.19 73.19 73.19 73.19 1.1K
12:39 73.19 73.19 73.19 73.19 1.5K
12:40 73.19 73.21 73.17 73.21 2.8K
12:41 73.22 73.22 73.16 73.20 2.4K
12:42 73.20 73.24 73.20 73.24 3.7K
12:43 73.28 73.30 73.28 73.30 3.5K
12:44 73.32 73.38 73.32 73.38 4.5K
12:45 73.37 73.39 73.37 73.39 5.5K
12:46 73.35 73.36 73.34 73.34 2.2K
12:47 73.36 73.36 73.29 73.32 3.1K
12:48 73.31 73.33 73.31 73.33 1.6K
12:49 73.28 73.28 73.26 73.26 2.5K
12:50 73.26 73.28 73.26 73.28 2.3K
12:51 73.27 73.31 73.24 73.31 3.6K
12:52 73.38 73.38 73.35 73.35 2.7K
12:53 73.35 73.38 73.35 73.35 3.0K
12:54 73.32 73.35 73.32 73.35 3.7K
12:55 73.35 73.40 73.35 73.37 3.1K
12:56 73.37 73.37 73.15 73.15 9.2K
12:57 73.07 73.23 73.04 73.10 9.3K
12:58 73.10 73.10 72.96 72.96 3.4K
12:59 73.07 73.14 73.07 73.14 2.5K
13:00 73.03 73.09 72.98 73.09 2.6K
13:01 73.09 73.10 73.08 73.10 1.6K
13:02 73.10 73.16 73.10 73.16 1.5K
13:03 73.16 73.16 73.01 73.01 5.7K
13:04 73.00 73.08 73.00 73.07 3.8K
13:05 73.07 73.19 73.07 73.19 2.8K
13:06 73.23 73.23 73.23 73.23 3.1K
13:07 73.23 73.29 73.23 73.29 1.7K
13:08 73.29 73.29 73.20 73.24 6.1K
13:09 73.24 73.25 73.22 73.22 1.3K
13:10 73.25 73.25 73.17 73.20 3.7K
13:11 73.23 73.23 73.15 73.19 2.1K
13:12 73.19 73.19 73.15 73.19 1.5K
13:13 73.18 73.21 73.18 73.19 1.5K
13:14 73.19 73.23 73.19 73.23 1.3K
13:15 73.23 73.23 73.21 73.21 1.6K
13:16 73.21 73.22 73.15 73.22 2.7K
13:17 73.22 73.24 73.22 73.24 1.3K
13:18 73.24 73.24 73.19 73.19 4.3K
13:19 73.17 73.22 73.17 73.22 3.1K
13:20 73.22 73.23 73.20 73.23 2.2K
13:21 73.24 73.26 73.24 73.26 1.2K
13:22 73.27 73.29 73.12 73.12 4.5K
13:23 73.12 73.16 73.12 73.15 1.2K
13:24 73.15 73.18 73.15 73.17 1.8K
13:25 73.17 73.17 73.12 73.14 4.8K
13:26 73.13 73.14 73.12 73.14 6.0K
13:27 73.14 73.14 73.14 73.14 0.6K
13:28 73.07 73.14 73.07 73.14 4.9K
13:29 73.11 73.11 73.10 73.11 1.2K
13:30 73.11 73.11 73.04 73.04 2.5K
13:31 73.01 73.01 73.01 73.01 1.0K
13:32 73.01 73.01 72.99 73.01 2.5K
13:33 73.01 73.07 73.01 73.07 1.6K
13:34 73.07 73.07 73.04 73.04 2.3K
13:35 73.12 73.12 73.09 73.09 1.1K
13:36 73.13 73.13 73.02 73.02 4.3K
13:37 73.04 73.07 73.02 73.02 4.6K
13:38 72.99 72.99 72.94 72.94 3.7K
13:39 72.93 72.93 72.88 72.88 13.0K
13:40 72.88 72.93 72.87 72.93 3.5K
13:41 72.88 72.88 72.81 72.81 2.0K
13:42 72.81 72.84 72.81 72.81 2.5K
13:43 72.81 72.84 72.79 72.79 2.2K
13:44 72.79 72.82 72.76 72.82 1.3K
13:45 72.83 72.86 72.83 72.83 1.4K
13:46 72.86 72.86 72.83 72.86 2.1K
13:47 72.86 72.89 72.84 72.89 3.4K
13:48 72.89 72.89 72.77 72.77 3.4K
13:49 72.77 72.81 72.77 72.81 1.8K
13:50 72.84 72.84 72.84 72.84 1.4K
13:51 72.84 72.84 72.84 72.84 0.4K
13:52 72.84 72.87 72.83 72.85 3.1K
13:53 72.87 72.88 72.85 72.85 4.7K
13:54 72.85 72.87 72.85 72.87 1.6K
13:55 72.88 72.88 72.84 72.84 2.2K
13:56 72.81 72.84 72.79 72.79 4.4K
13:57 72.78 72.78 72.73 72.74 2.3K
13:58 72.74 72.77 72.74 72.77 2.0K
13:59 72.75 72.76 72.75 72.76 2.1K
14:00 72.76 72.76 72.68 72.68 2.1K
14:01 72.68 72.70 72.68 72.68 1.1K
14:02 72.68 72.68 72.68 72.68 0.7K
14:03 72.68 72.69 72.64 72.64 2.8K
14:04 72.64 72.66 72.63 72.63 1.8K
14:05 72.63 72.63 72.61 72.61 1.6K
14:06 72.63 72.65 72.61 72.63 6.3K
14:07 72.63 72.65 72.63 72.64 1.7K
14:08 72.62 72.63 72.61 72.61 2.4K
14:09 72.63 72.63 72.61 72.61 2.1K
14:10 72.62 72.62 72.60 72.61 1.6K
14:11 72.61 72.61 72.59 72.61 1.5K
14:12 72.61 72.61 72.61 72.61 1.3K
14:13 72.61 72.61 72.61 72.61 2.1K
14:14 72.61 72.62 72.61 72.62 4.7K
14:15 72.62 72.62 72.59 72.60 2.5K
14:16 72.62 72.62 72.61 72.62 1.4K
14:17 72.61 72.61 72.55 72.58 6.5K
14:18 72.58 72.65 72.57 72.65 5.0K
14:19 72.63 72.66 72.63 72.65 1.4K
14:20 72.67 72.68 72.66 72.67 2.8K
14:21 72.67 72.70 72.67 72.70 2.9K
14:22 72.70 72.71 72.70 72.70 3.2K
14:23 72.70 72.70 72.68 72.68 2.0K
14:24 72.68 72.70 72.68 72.68 2.2K
14:25 72.65 72.66 72.65 72.66 2.6K
14:26 72.66 72.66 72.65 72.65 1.8K
14:27 72.63 72.63 72.63 72.63 1.5K
14:28 72.63 72.63 72.58 72.58 3.3K
14:29 72.58 72.60 72.58 72.60 2.4K
14:30 72.60 72.60 72.60 72.60 0.9K
14:31 72.46 72.51 72.46 72.51 11.2K
14:32 72.53 72.53 72.53 72.53 3.6K
14:33 72.53 72.53 72.53 72.53 0.9K
14:34 72.56 72.56 72.53 72.56 3.6K
14:35 72.56 72.56 72.54 72.55 2.4K
14:36 72.55 72.55 72.54 72.54 4.6K
14:37 72.54 72.54 72.51 72.51 1.2K
14:38 72.51 72.51 72.50 72.50 2.4K
14:39 72.50 72.51 72.50 72.51 2.0K
14:40 72.51 72.51 72.47 72.47 9.6K
14:41 72.44 72.45 72.40 72.40 3.8K
14:42 72.42 72.42 72.40 72.42 5.1K
14:43 72.42 72.42 72.36 72.36 5.5K
14:44 72.36 72.36 72.36 72.36 2.3K
14:45 72.36 72.36 72.34 72.35 3.9K
14:46 72.31 72.31 72.30 72.30 5.2K
14:47 72.30 72.31 72.29 72.30 5.8K
14:48 72.30 72.30 72.26 72.26 5.2K
14:49 72.28 72.29 72.27 72.29 6.3K
14:50 72.26 72.27 72.25 72.25 5.9K
14:51 72.26 72.29 72.26 72.29 4.5K
14:52 72.29 72.31 72.29 72.31 1.7K
14:53 72.31 72.31 72.29 72.29 3.2K
14:54 72.29 72.30 72.29 72.30 1.7K
14:55 72.30 72.42 72.29 72.42 69.9K
14:56 72.42 72.43 72.42 72.43 3.9K
14:57 72.43 72.43 72.39 72.39 5.1K
14:58 72.39 72.39 72.34 72.34 3.4K
14:59 72.34 72.34 72.28 72.28 3.2K
15:00 72.28 72.28 72.28 72.28 4.8K
15:01 72.30 72.42 72.30 72.42 2.1K
15:02 72.42 72.45 72.41 72.45 1.5K
15:03 72.42 72.45 72.39 72.45 1.8K
15:04 72.44 72.44 72.39 72.44 5.4K
15:05 72.44 72.48 72.44 72.45 3.0K
15:06 72.45 72.45 72.39 72.39 3.6K
15:07 72.40 72.44 72.40 72.44 12.7K
15:08 72.46 72.48 72.45 72.45 3.1K
15:09 72.45 72.49 72.45 72.46 1.6K
15:10 72.39 72.40 72.39 72.40 3.0K
15:11 72.40 72.40 72.33 72.33 3.3K
15:12 72.33 72.37 72.33 72.36 4.8K
15:13 72.36 72.36 72.34 72.34 2.1K
15:14 72.34 72.34 72.34 72.34 2.4K
15:15 72.33 72.33 72.30 72.30 4.1K
15:16 72.30 72.34 72.30 72.34 4.5K
15:17 72.34 72.34 72.27 72.29 3.5K
15:18 72.29 72.29 72.27 72.27 2.5K
15:19 72.27 72.29 72.27 72.29 0.7K
15:20 72.29 72.30 72.29 72.30 4.9K
15:21 72.30 72.34 72.30 72.32 4.0K
15:22 72.30 72.30 72.27 72.29 5.1K
15:23 72.31 72.32 72.29 72.32 3.7K
15:24 72.32 72.35 72.32 72.35 2.3K
15:25 72.34 72.37 72.33 72.36 4.3K
15:26 72.36 72.36 72.32 72.34 5.1K
15:27 72.34 72.37 72.34 72.34 4.4K
15:28 72.34 72.36 72.34 72.35 6.8K
15:29 72.36 72.37 72.34 72.34 4.8K
15:30 72.33 72.33 72.25 72.28 9.5K
15:31 72.28 72.31 72.27 72.27 4.7K
15:32 72.28 72.30 72.25 72.25 3.6K
15:33 72.29 72.30 72.29 72.30 6.2K
15:34 72.30 72.32 72.30 72.32 4.4K
15:35 72.34 72.36 72.31 72.31 6.9K
15:36 72.31 72.31 72.28 72.29 3.4K
15:37 72.29 72.29 72.28 72.28 6.4K
15:38 72.28 72.36 72.23 72.23 35.8K
15:39 72.28 72.38 72.28 72.38 7.1K
15:40 72.36 72.36 72.32 72.32 4.7K
15:41 72.30 72.32 72.26 72.26 4.3K
15:42 72.25 72.25 72.20 72.20 5.4K
15:43 72.17 72.23 72.17 72.23 9.4K
15:44 72.20 72.20 72.13 72.17 8.9K
15:45 72.17 72.19 72.15 72.19 7.6K
15:46 72.19 72.24 72.19 72.24 7.4K
15:47 72.20 72.22 72.18 72.18 10.2K
15:48 72.14 72.18 72.14 72.15 5.8K
15:49 72.15 72.21 72.15 72.21 10.8K
15:50 72.18 72.19 72.18 72.19 15.4K
15:51 72.15 72.16 72.07 72.07 13.0K
15:52 72.06 72.08 72.03 72.03 13.5K
15:53 72.04 72.11 72.04 72.11 9.3K
15:54 72.13 72.16 72.10 72.11 14.4K
15:55 72.11 72.13 72.02 72.07 51.0K
15:56 72.04 72.06 72.04 72.05 28.3K
15:57 72.02 72.07 72.02 72.07 29.2K
15:58 72.07 72.07 72.04 72.06 27.0K
15:59 72.07 72.07 72.04 72.07 44.0K
16:00 72.08 72.61 72.03 72.03 452.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible