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 68.95 69.50 67.97 69.01 77.8K
09:32 69.11 69.18 68.85 68.85 28.9K
09:33 68.83 69.08 68.83 69.06 22.0K
09:34 69.06 69.72 69.06 69.66 17.8K
09:35 69.66 69.74 69.57 69.57 15.2K
09:36 69.62 69.62 69.46 69.48 13.2K
09:37 69.48 69.50 69.43 69.47 11.3K
09:38 69.56 69.56 69.48 69.48 21.4K
09:39 69.48 69.58 69.45 69.58 18.0K
09:40 69.58 69.76 69.49 69.71 12.4K
09:41 69.65 69.65 69.41 69.44 5.7K
09:42 69.44 69.64 69.41 69.63 8.3K
09:43 69.63 69.77 69.63 69.77 3.4K
09:44 69.77 69.78 69.73 69.73 2.6K
09:45 69.60 69.60 69.54 69.57 5.7K
09:46 69.55 69.65 69.55 69.65 14.7K
09:47 69.71 69.75 69.69 69.75 9.0K
09:48 69.75 69.81 69.64 69.64 8.8K
09:49 69.64 69.64 69.50 69.50 6.3K
09:50 69.46 69.50 69.45 69.50 7.1K
09:51 69.47 69.47 69.44 69.44 3.8K
09:52 69.41 69.41 69.34 69.34 5.6K
09:53 69.34 69.35 69.33 69.35 13.2K
09:54 69.36 69.36 69.32 69.34 17.2K
09:55 69.35 69.35 69.26 69.26 5.2K
09:56 69.26 69.27 69.23 69.23 6.0K
09:57 69.20 69.20 69.14 69.15 5.2K
09:58 69.22 69.22 69.07 69.07 21.8K
09:59 69.09 69.10 69.05 69.10 10.0K
10:00 69.13 69.13 69.04 69.09 33.7K
10:01 69.17 69.24 69.03 69.03 26.4K
10:02 68.97 68.97 68.89 68.91 21.3K
10:03 68.93 68.93 68.86 68.90 7.1K
10:04 68.91 68.91 68.85 68.89 4.3K
10:05 68.82 68.85 68.79 68.79 6.5K
10:06 68.78 68.83 68.76 68.76 11.4K
10:07 68.76 68.86 68.76 68.77 18.8K
10:08 68.74 68.83 68.73 68.83 8.3K
10:09 68.83 68.91 68.83 68.90 6.6K
10:10 68.87 68.87 68.85 68.85 6.3K
10:11 68.85 68.99 68.85 68.96 13.7K
10:12 68.97 68.97 68.88 68.89 5.6K
10:13 68.87 68.87 68.82 68.82 3.9K
10:14 68.80 68.82 68.79 68.80 7.8K
10:15 68.68 68.72 68.68 68.72 7.1K
10:16 68.74 68.75 68.72 68.73 3.2K
10:17 68.74 68.74 68.69 68.69 3.9K
10:18 68.66 68.71 68.60 68.71 12.0K
10:19 68.75 68.76 68.75 68.76 3.7K
10:20 68.72 68.76 68.69 68.69 2.8K
10:21 68.67 68.67 68.52 68.58 32.3K
10:22 68.58 68.64 68.57 68.64 4.4K
10:23 68.67 68.70 68.66 68.70 3.9K
10:24 68.72 68.72 68.69 68.69 2.9K
10:25 68.69 68.80 68.69 68.78 3.4K
10:26 68.78 68.79 68.78 68.79 3.1K
10:27 68.78 68.80 68.75 68.75 3.0K
10:28 68.74 68.77 68.74 68.76 3.4K
10:29 68.77 68.77 68.75 68.75 3.5K
10:30 68.75 68.75 68.75 68.75 1.4K
10:31 68.76 68.76 68.66 68.69 5.0K
10:32 68.67 68.76 68.67 68.76 3.4K
10:33 68.68 68.72 68.67 68.67 2.5K
10:34 68.66 68.73 68.60 68.73 4.9K
10:35 68.68 68.71 68.68 68.68 1.6K
10:36 68.71 68.71 68.64 68.64 5.4K
10:37 68.64 68.68 68.64 68.67 2.3K
10:38 68.65 68.67 68.65 68.67 3.8K
10:39 68.67 68.69 68.65 68.67 3.7K
10:40 68.64 68.67 68.64 68.67 2.2K
10:41 68.61 68.63 68.60 68.60 17.8K
10:42 68.60 68.71 68.60 68.71 4.7K
10:43 68.59 68.62 68.59 68.62 19.1K
10:44 68.62 68.65 68.57 68.57 3.1K
10:45 68.57 68.65 68.57 68.65 2.3K
10:46 68.65 68.65 68.62 68.64 3.0K
10:47 68.63 68.64 68.57 68.64 5.5K
10:48 68.62 68.62 68.55 68.55 5.0K
10:49 68.52 68.60 68.52 68.60 4.7K
10:50 68.60 68.67 68.60 68.67 2.8K
10:51 68.67 68.69 68.67 68.69 1.6K
10:52 68.69 68.90 68.69 68.90 3.6K
10:53 68.90 68.90 68.83 68.83 6.4K
10:54 68.83 68.90 68.83 68.84 2.2K
10:55 68.84 68.90 68.79 68.79 3.7K
10:56 68.79 68.79 68.78 68.78 1.1K
10:57 68.78 68.78 68.73 68.73 1.4K
10:58 68.73 68.77 68.73 68.77 2.3K
10:59 68.74 68.78 68.74 68.76 4.7K
11:00 68.78 68.80 68.78 68.80 3.9K
11:01 68.78 68.78 68.72 68.72 2.4K
11:02 68.71 68.71 68.62 68.62 4.8K
11:03 68.60 68.63 68.57 68.57 2.4K
11:04 68.56 68.56 68.53 68.53 6.6K
11:05 68.54 68.60 68.54 68.60 18.2K
11:06 68.60 68.75 68.60 68.75 30.2K
11:07 68.75 68.87 68.70 68.87 5.5K
11:08 68.76 68.79 68.75 68.76 3.9K
11:09 68.75 68.79 68.75 68.75 7.9K
11:10 68.79 68.79 68.77 68.77 3.6K
11:11 68.88 68.88 68.79 68.84 158.4K
11:12 68.88 68.93 68.88 68.93 10.0K
11:13 68.93 68.93 68.88 68.92 5.6K
11:14 68.92 68.92 68.80 68.80 4.5K
11:15 68.80 69.04 68.80 69.04 9.3K
11:16 69.10 69.10 68.82 68.82 10.1K
11:17 68.78 68.78 68.65 68.68 48.0K
11:18 68.72 68.78 68.72 68.77 2.4K
11:19 68.78 69.00 68.78 69.00 37.0K
11:20 68.96 69.08 68.96 69.08 3.5K
11:21 69.00 69.00 68.83 68.83 213.7K
11:22 68.83 68.84 68.82 68.84 14.1K
11:23 68.80 68.90 68.75 68.90 28.8K
11:24 68.89 68.90 68.86 68.90 12.7K
11:25 68.88 68.90 68.88 68.90 34.7K
11:26 68.97 68.97 68.93 68.96 10.8K
11:27 68.91 69.05 68.90 68.96 9.6K
11:28 68.96 68.97 68.96 68.97 2.8K
11:29 68.97 68.97 68.93 68.93 1.8K
11:30 68.93 68.96 68.91 68.91 4.1K
11:31 68.91 68.98 68.91 68.98 3.8K
11:32 68.94 68.94 68.89 68.89 4.9K
11:33 68.89 68.93 68.89 68.93 1.7K
11:34 68.93 68.95 68.93 68.95 0.6K
11:35 68.95 68.97 68.95 68.97 2.2K
11:36 68.97 69.01 68.97 69.01 3.0K
11:37 69.01 69.01 68.94 68.94 4.1K
11:38 68.93 69.02 68.93 69.02 9.5K
11:39 69.02 69.05 69.02 69.02 1.7K
11:40 69.02 69.07 69.02 69.07 0.5K
11:41 69.07 69.11 69.07 69.11 2.3K
11:42 69.09 69.11 69.06 69.06 4.1K
11:43 69.06 69.06 68.96 68.99 5.8K
11:44 69.01 69.02 69.01 69.02 2.8K
11:45 69.00 69.00 68.88 68.88 23.6K
11:46 68.93 68.94 68.92 68.92 6.0K
11:47 68.92 68.95 68.90 68.90 5.5K
11:48 68.91 68.93 68.89 68.91 8.3K
11:49 68.90 68.99 68.89 68.99 29.7K
11:50 68.99 68.99 68.94 68.94 4.4K
11:51 68.95 68.99 68.94 68.99 4.4K
11:52 68.99 69.02 68.99 69.00 5.3K
11:53 68.99 69.00 68.99 69.00 4.5K
11:54 69.00 69.00 69.00 69.00 8.9K
11:55 68.97 69.01 68.97 68.99 3.3K
11:56 68.99 69.03 68.99 69.03 2.3K
11:57 69.00 69.02 69.00 69.02 3.7K
11:58 69.02 69.02 69.02 69.02 1.4K
11:59 69.02 69.06 69.00 69.00 17.6K
12:00 68.98 69.00 68.97 69.00 4.0K
12:01 69.00 69.00 69.00 69.00 2.7K
12:02 69.01 69.02 69.00 69.02 3.0K
12:03 69.02 69.03 69.02 69.03 0.7K
12:04 69.03 69.05 69.03 69.05 1.5K
12:05 69.05 69.05 69.00 69.00 43.7K
12:06 69.00 69.00 69.00 69.00 0.6K
12:07 69.00 69.05 69.00 69.05 2.7K
12:08 69.05 69.05 69.03 69.03 1.2K
12:09 69.03 69.07 69.02 69.02 3.9K
12:10 69.02 69.02 69.00 69.00 2.2K
12:11 69.00 69.00 68.99 68.99 3.5K
12:12 68.99 69.00 68.89 68.93 14.6K
12:13 68.95 68.96 68.94 68.96 2.5K
12:14 68.98 69.01 68.98 69.00 4.5K
12:15 69.00 69.03 68.97 69.03 4.1K
12:16 69.03 69.03 69.02 69.03 1.4K
12:17 69.03 69.03 68.98 68.98 3.8K
12:18 68.98 68.98 68.92 68.92 4.0K
12:19 68.92 68.92 68.89 68.89 3.0K
12:20 68.89 68.93 68.89 68.92 2.7K
12:21 68.92 68.93 68.89 68.89 2.7K
12:22 68.89 68.92 68.89 68.90 1.7K
12:23 68.92 68.93 68.90 68.93 3.7K
12:24 68.92 68.92 68.92 68.92 3.0K
12:25 68.92 68.92 68.86 68.86 9.6K
12:26 68.83 68.83 68.80 68.80 4.7K
12:27 68.80 68.80 68.70 68.70 12.1K
12:28 68.72 68.72 68.62 68.62 9.6K
12:29 68.65 68.65 68.65 68.65 5.5K
12:30 68.65 68.66 68.64 68.64 5.3K
12:31 68.65 68.66 68.63 68.66 2.4K
12:32 68.65 68.69 68.65 68.69 5.6K
12:33 68.65 68.67 68.65 68.67 2.3K
12:34 68.64 68.64 68.64 68.64 0.9K
12:35 68.69 68.69 68.69 68.69 2.5K
12:36 68.69 68.70 68.68 68.70 3.2K
12:37 68.70 68.71 68.70 68.71 2.4K
12:38 68.71 68.71 68.70 68.70 1.4K
12:39 68.72 68.72 68.70 68.70 1.7K
12:40 68.70 68.74 68.70 68.74 5.3K
12:41 68.74 68.74 68.74 68.74 0.6K
12:42 68.74 68.76 68.74 68.76 0.3K
12:43 68.74 68.74 68.73 68.74 1.7K
12:44 68.74 68.74 68.74 68.74 0.5K
12:45 68.74 68.74 68.74 68.74 1.0K
12:46 68.74 68.74 68.68 68.68 2.8K
12:47 68.68 68.68 68.68 68.68 1.9K
12:48 68.67 68.67 68.67 68.67 0.5K
12:49 68.67 68.68 68.67 68.68 3.5K
12:50 68.68 68.68 68.68 68.68 1.4K
12:51 68.69 68.69 68.66 68.69 2.3K
12:52 68.69 68.69 68.65 68.65 6.3K
12:53 68.67 68.77 68.67 68.76 5.3K
12:54 68.76 68.77 68.75 68.75 4.6K
12:55 68.75 68.76 68.74 68.76 1.9K
12:56 68.76 68.76 68.75 68.75 1.7K
12:57 68.75 68.77 68.75 68.77 2.2K
12:58 68.77 68.78 68.77 68.78 2.2K
12:59 68.77 68.78 68.77 68.78 1.0K
13:00 68.78 68.79 68.73 68.73 2.4K
13:01 68.75 68.75 68.75 68.75 0.6K
13:02 68.75 68.76 68.75 68.75 1.1K
13:03 68.77 68.77 68.77 68.77 1.3K
13:04 68.78 68.78 68.76 68.76 1.8K
13:05 68.76 68.76 68.74 68.74 2.3K
13:06 68.74 68.75 68.74 68.74 1.3K
13:07 68.74 68.74 68.74 68.74 1.3K
13:08 68.74 68.74 68.71 68.71 3.2K
13:09 68.68 68.68 68.68 68.68 3.5K
13:10 68.68 68.70 68.68 68.70 2.8K
13:11 68.70 68.76 68.70 68.76 2.9K
13:12 68.76 68.77 68.76 68.77 3.2K
13:13 68.77 68.80 68.77 68.80 1.9K
13:14 68.81 68.82 68.81 68.82 2.1K
13:15 68.82 68.82 68.81 68.81 3.9K
13:16 68.85 68.88 68.85 68.88 1.7K
13:17 68.88 68.88 68.88 68.88 0.4K
13:18 68.88 68.88 68.88 68.88 1.0K
13:19 68.86 68.86 68.82 68.82 5.6K
13:20 68.82 68.82 68.81 68.82 2.0K
13:21 68.79 68.80 68.79 68.79 2.1K
13:22 68.79 68.81 68.79 68.81 1.2K
13:23 68.81 68.84 68.80 68.84 4.5K
13:24 68.84 68.87 68.84 68.86 0.9K
13:25 68.86 68.86 68.86 68.86 1.0K
13:26 68.86 68.86 68.82 68.84 3.6K
13:27 68.86 68.86 68.83 68.84 1.5K
13:28 68.84 68.84 68.84 68.84 8.5K
13:29 68.84 68.85 68.83 68.85 1.3K
13:30 68.85 68.85 68.83 68.83 1.1K
13:31 68.85 68.85 68.83 68.83 1.7K
13:32 68.83 68.83 68.83 68.83 0.7K
13:33 68.83 68.84 68.83 68.83 5.6K
13:34 68.84 68.84 68.83 68.83 0.8K
13:35 68.84 68.88 68.83 68.84 4.2K
13:36 68.84 68.87 68.84 68.87 1.3K
13:37 68.86 68.88 68.86 68.88 2.2K
13:38 68.88 68.93 68.88 68.93 2.5K
13:39 68.93 68.95 68.93 68.95 1.1K
13:40 68.95 68.95 68.89 68.93 12.3K
13:41 68.92 68.94 68.92 68.94 1.7K
13:42 68.94 68.94 68.89 68.89 3.4K
13:43 68.89 68.89 68.89 68.89 0.9K
13:44 68.89 68.89 68.89 68.89 0.8K
13:45 68.89 68.90 68.89 68.90 6.3K
13:46 68.90 68.90 68.82 68.82 4.2K
13:47 68.83 68.83 68.83 68.83 1.4K
13:48 68.83 68.84 68.79 68.79 4.3K
13:49 68.79 68.80 68.79 68.80 1.6K
13:50 68.80 68.80 68.77 68.77 2.0K
13:51 68.75 68.75 68.73 68.74 2.9K
13:52 68.73 68.73 68.73 68.73 1.1K
13:53 68.73 68.76 68.73 68.76 8.5K
13:54 68.75 68.75 68.75 68.75 1.1K
13:55 68.75 68.75 68.74 68.74 4.4K
13:56 68.75 68.75 68.75 68.75 1.8K
13:57 68.75 68.77 68.75 68.77 3.6K
13:58 68.76 68.78 68.76 68.78 3.9K
13:59 68.77 68.83 68.77 68.83 7.6K
14:00 68.80 68.86 68.80 68.86 8.4K
14:01 68.86 68.86 68.86 68.86 1.0K
14:02 68.87 68.92 68.87 68.92 4.7K
14:03 68.92 68.95 68.92 68.94 4.8K
14:04 68.94 69.01 68.94 69.01 4.0K
14:05 69.02 69.02 69.00 69.00 4.6K
14:06 69.00 69.02 69.00 69.02 2.8K
14:07 69.02 69.02 69.02 69.02 0.6K
14:08 69.02 69.02 69.02 69.02 0.4K
14:09 69.04 69.04 69.04 69.04 2.3K
14:10 69.04 69.04 69.03 69.03 6.1K
14:11 69.03 69.04 69.03 69.04 0.8K
14:12 69.04 69.04 69.04 69.04 0.4K
14:13 69.04 69.04 69.04 69.04 0.4K
14:14 69.04 69.04 69.02 69.02 0.5K
14:15 69.02 69.04 69.02 69.02 7.8K
14:16 69.03 69.04 69.03 69.04 6.4K
14:17 69.04 69.06 69.04 69.06 16.2K
14:18 69.00 69.00 68.95 68.95 11.1K
14:19 68.95 68.95 68.89 68.90 5.0K
14:20 68.88 68.88 68.88 68.88 1.1K
14:21 68.88 68.88 68.86 68.86 3.1K
14:22 68.86 68.87 68.85 68.87 1.6K
14:23 68.87 68.87 68.83 68.83 1.7K
14:24 68.83 68.83 68.82 68.82 0.5K
14:25 68.82 68.82 68.78 68.78 2.6K
14:26 68.81 68.81 68.80 68.80 3.5K
14:27 68.80 68.81 68.77 68.77 2.4K
14:28 68.77 68.77 68.77 68.77 1.7K
14:29 68.75 68.75 68.72 68.72 1.9K
14:30 68.72 68.72 68.70 68.70 3.2K
14:31 68.70 68.70 68.70 68.70 0.8K
14:32 68.70 68.70 68.69 68.69 2.7K
14:33 68.69 68.69 68.68 68.68 3.5K
14:34 68.68 68.69 68.68 68.69 0.8K
14:35 68.69 68.69 68.66 68.68 4.2K
14:36 68.68 68.68 68.66 68.66 2.1K
14:37 68.66 68.66 68.66 68.66 2.9K
14:38 68.66 68.66 68.66 68.66 1.1K
14:39 68.66 68.68 68.66 68.68 4.4K
14:40 68.68 68.68 68.68 68.68 1.1K
14:41 68.68 68.68 68.66 68.66 0.8K
14:42 68.68 68.68 68.66 68.66 3.3K
14:43 68.66 68.66 68.66 68.66 0.6K
14:44 68.66 68.66 68.63 68.64 6.3K
14:45 68.66 68.66 68.66 68.66 5.3K
14:46 68.66 68.66 68.64 68.65 2.9K
14:47 68.65 68.67 68.65 68.67 1.2K
14:48 68.67 68.67 68.66 68.66 0.8K
14:49 68.66 68.66 68.66 68.66 1.3K
14:50 68.66 68.66 68.66 68.66 1.7K
14:51 68.66 68.66 68.66 68.66 1.2K
14:52 68.66 68.67 68.66 68.66 0.8K
14:53 68.66 68.69 68.66 68.68 6.7K
14:54 68.67 68.68 68.67 68.68 5.5K
14:55 68.68 68.68 68.65 68.65 4.5K
14:56 68.65 68.65 68.65 68.65 0.9K
14:57 68.67 68.67 68.65 68.66 8.7K
14:58 68.66 68.67 68.65 68.66 3.1K
14:59 68.66 68.67 68.63 68.63 10.1K
15:00 68.63 68.63 68.63 68.63 2.9K
15:01 68.63 68.64 68.62 68.64 3.9K
15:02 68.64 68.66 68.64 68.65 4.3K
15:03 68.65 68.65 68.63 68.63 1.2K
15:04 68.65 68.65 68.64 68.65 2.8K
15:05 68.62 68.62 68.61 68.61 11.2K
15:06 68.64 68.64 68.64 68.64 3.4K
15:07 68.64 68.65 68.63 68.64 3.6K
15:08 68.67 68.67 68.67 68.67 4.5K
15:09 68.68 68.68 68.64 68.64 5.7K
15:10 68.65 68.65 68.57 68.57 6.6K
15:11 68.57 68.59 68.57 68.59 3.1K
15:12 68.57 68.59 68.57 68.57 3.7K
15:13 68.55 68.55 68.39 68.39 9.3K
15:14 68.42 68.48 68.42 68.48 3.2K
15:15 68.48 68.50 68.48 68.50 3.6K
15:16 68.50 68.51 68.50 68.51 0.7K
15:17 68.51 68.58 68.51 68.58 2.0K
15:18 68.56 68.56 68.55 68.55 1.3K
15:19 68.58 68.60 68.57 68.57 3.4K
15:20 68.57 68.58 68.57 68.58 3.8K
15:21 68.56 68.59 68.56 68.58 3.2K
15:22 68.58 68.65 68.58 68.65 2.5K
15:23 68.63 68.63 68.56 68.56 4.6K
15:24 68.56 68.56 68.54 68.54 1.9K
15:25 68.53 68.55 68.53 68.55 2.8K
15:26 68.55 68.55 68.51 68.51 3.2K
15:27 68.51 68.53 68.48 68.48 4.0K
15:28 68.49 68.55 68.49 68.52 5.2K
15:29 68.54 68.54 68.50 68.50 4.0K
15:30 68.50 68.51 68.50 68.50 4.1K
15:31 68.53 68.54 68.53 68.53 3.0K
15:32 68.53 68.55 68.53 68.55 5.1K
15:33 68.56 68.61 68.56 68.61 8.0K
15:34 68.61 68.62 68.61 68.62 13.8K
15:35 68.60 68.60 68.59 68.60 5.3K
15:36 68.58 68.60 68.57 68.60 4.5K
15:37 68.61 68.61 68.61 68.61 2.0K
15:38 68.61 68.62 68.60 68.60 9.4K
15:39 68.60 68.60 68.56 68.56 4.8K
15:40 68.58 68.58 68.55 68.55 7.3K
15:41 68.55 68.57 68.53 68.57 9.8K
15:42 68.57 68.58 68.57 68.58 1.8K
15:43 68.59 68.61 68.59 68.60 3.6K
15:44 68.61 68.61 68.59 68.59 9.8K
15:45 68.60 68.60 68.55 68.55 9.8K
15:46 68.54 68.54 68.51 68.54 7.6K
15:47 68.56 68.58 68.54 68.58 14.5K
15:48 68.58 68.58 68.53 68.56 9.6K
15:49 68.57 68.62 68.57 68.60 17.3K
15:50 68.59 68.63 68.59 68.63 31.5K
15:51 68.67 68.68 68.63 68.63 15.6K
15:52 68.64 68.64 68.59 68.59 12.7K
15:53 68.62 68.69 68.62 68.68 19.7K
15:54 68.65 68.80 68.65 68.80 26.4K
15:55 68.76 68.86 68.76 68.86 21.7K
15:56 68.85 68.88 68.85 68.86 28.8K
15:57 68.83 68.84 68.80 68.81 22.7K
15:58 68.82 68.82 68.81 68.81 30.9K
15:59 68.85 68.86 68.81 68.81 39.4K
16:00 68.86 68.86 68.69 68.82 281.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible