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 70.00 70.00 69.00 69.00 119.7K
09:32 69.15 69.17 69.00 69.17 11.4K
09:33 69.22 69.26 68.86 68.89 41.0K
09:34 68.93 68.96 68.85 68.89 6.5K
09:35 68.78 68.78 68.72 68.76 8.6K
09:36 68.74 68.78 68.74 68.77 7.5K
09:37 68.77 68.77 68.65 68.65 5.7K
09:38 68.62 68.69 68.62 68.62 5.4K
09:39 68.61 68.84 68.61 68.84 7.2K
09:40 68.83 68.83 68.77 68.77 1.8K
09:41 68.78 68.78 68.66 68.66 1.8K
09:42 68.75 68.75 68.68 68.68 2.8K
09:43 68.72 68.72 68.60 68.65 3.1K
09:44 68.56 68.66 68.56 68.59 6.3K
09:45 68.59 68.63 68.53 68.62 4.1K
09:46 68.60 68.64 68.56 68.64 6.9K
09:47 68.61 68.61 68.60 68.60 2.1K
09:48 68.60 68.67 68.60 68.67 3.7K
09:49 68.72 68.79 68.72 68.75 13.4K
09:50 68.75 68.78 68.75 68.78 1.7K
09:51 68.84 68.85 68.82 68.85 3.4K
09:52 68.87 68.99 68.87 68.97 21.0K
09:53 68.97 69.00 68.97 69.00 3.5K
09:54 68.99 69.02 68.96 68.96 3.4K
09:55 68.83 68.87 68.78 68.78 3.5K
09:56 68.78 68.80 68.71 68.73 6.5K
09:57 68.78 68.78 68.66 68.66 6.7K
09:58 68.65 68.65 68.63 68.63 2.5K
09:59 68.63 68.63 68.59 68.59 4.1K
10:00 68.59 68.59 68.53 68.55 2.9K
10:01 68.54 68.57 68.50 68.56 4.1K
10:02 68.55 68.55 68.43 68.43 7.2K
10:03 68.47 68.47 68.29 68.29 8.3K
10:04 68.27 68.31 68.27 68.31 5.8K
10:05 68.36 68.37 68.34 68.37 8.3K
10:06 68.37 68.38 68.35 68.37 3.4K
10:07 68.37 68.37 68.32 68.32 1.7K
10:08 68.34 68.39 68.34 68.39 7.7K
10:09 68.56 68.56 68.53 68.56 4.8K
10:10 68.58 68.58 68.47 68.47 3.6K
10:11 68.47 68.47 68.41 68.41 2.2K
10:12 68.36 68.40 68.36 68.37 3.0K
10:13 68.39 68.46 68.35 68.46 5.7K
10:14 68.46 68.46 68.43 68.43 1.4K
10:15 68.40 68.46 68.40 68.46 4.6K
10:16 68.48 68.48 68.48 68.48 2.0K
10:17 68.53 68.53 68.50 68.50 3.3K
10:18 68.48 68.52 68.48 68.49 2.1K
10:19 68.56 68.56 68.55 68.55 2.7K
10:20 68.53 68.56 68.53 68.56 1.4K
10:21 68.53 68.53 68.52 68.52 3.3K
10:22 68.54 68.54 68.52 68.52 1.8K
10:23 68.48 68.70 68.48 68.65 15.4K
10:24 68.65 68.65 68.63 68.65 4.9K
10:25 68.65 68.66 68.59 68.60 4.8K
10:26 68.60 68.68 68.60 68.68 2.9K
10:27 68.70 68.78 68.70 68.77 4.5K
10:28 68.80 68.85 68.80 68.83 4.2K
10:29 68.81 68.86 68.79 68.82 18.3K
10:30 68.79 68.79 68.78 68.78 1.2K
10:31 68.79 68.79 68.76 68.77 5.5K
10:32 68.80 68.80 68.77 68.77 9.1K
10:33 68.75 68.78 68.75 68.78 2.9K
10:34 68.78 68.84 68.77 68.84 5.4K
10:35 68.83 68.83 68.75 68.75 5.4K
10:36 68.74 68.78 68.74 68.78 3.6K
10:37 68.77 68.81 68.77 68.81 4.7K
10:38 68.79 68.83 68.79 68.82 3.7K
10:39 68.82 68.82 68.77 68.77 2.5K
10:40 68.77 68.77 68.64 68.64 6.5K
10:41 68.64 68.64 68.58 68.58 4.4K
10:42 68.60 68.61 68.60 68.60 1.7K
10:43 68.63 68.63 68.57 68.59 4.9K
10:44 68.56 68.56 68.44 68.44 4.4K
10:45 68.43 68.48 68.43 68.48 5.8K
10:46 68.48 68.49 68.46 68.46 2.8K
10:47 68.45 68.47 68.45 68.47 1.1K
10:48 68.43 68.47 68.42 68.46 3.3K
10:49 68.47 68.48 68.47 68.48 5.0K
10:50 68.51 68.55 68.50 68.54 4.9K
10:51 68.54 68.60 68.54 68.60 3.7K
10:52 68.60 68.71 68.60 68.61 2.6K
10:53 68.62 68.64 68.62 68.64 3.3K
10:54 68.64 68.65 68.62 68.62 2.5K
10:55 68.66 68.70 68.66 68.69 3.0K
10:56 68.71 68.77 68.71 68.77 5.6K
10:57 68.77 68.77 68.70 68.74 3.0K
10:58 68.74 68.74 68.67 68.67 1.7K
10:59 68.67 68.67 68.53 68.53 6.9K
11:00 68.53 68.54 68.50 68.53 3.7K
11:01 68.53 68.53 68.51 68.51 1.6K
11:02 68.48 68.53 68.48 68.51 9.2K
11:03 68.50 68.50 68.48 68.48 2.9K
11:04 68.48 68.51 68.46 68.46 3.9K
11:05 68.46 68.54 68.46 68.51 4.4K
11:06 68.51 68.53 68.50 68.53 4.6K
11:07 68.53 68.57 68.53 68.57 3.7K
11:08 68.54 68.54 68.54 68.54 2.5K
11:09 68.51 68.53 68.51 68.53 2.6K
11:10 68.54 68.57 68.54 68.56 5.9K
11:11 68.56 68.56 68.54 68.54 2.9K
11:12 68.49 68.52 68.49 68.52 12.2K
11:13 68.53 68.53 68.53 68.53 2.2K
11:14 68.53 68.53 68.53 68.53 4.3K
11:15 68.54 68.57 68.54 68.57 5.4K
11:16 68.57 68.57 68.51 68.52 4.5K
11:17 68.52 68.52 68.52 68.52 1.8K
11:18 68.54 68.56 68.53 68.53 5.6K
11:19 68.53 68.56 68.53 68.56 0.8K
11:20 68.50 68.50 68.50 68.50 3.6K
11:21 68.50 68.50 68.50 68.50 3.3K
11:22 68.50 68.51 68.50 68.51 4.0K
11:23 68.49 68.51 68.49 68.50 2.0K
11:24 68.52 68.54 68.50 68.53 7.1K
11:25 68.51 68.51 68.46 68.46 4.8K
11:26 68.46 68.48 68.44 68.48 5.0K
11:27 68.48 68.48 68.45 68.47 3.9K
11:28 68.42 68.46 68.40 68.46 5.0K
11:29 68.49 68.50 68.47 68.50 4.0K
11:30 68.46 68.46 68.45 68.45 3.1K
11:31 68.44 68.44 68.41 68.43 4.1K
11:32 68.43 68.43 68.32 68.32 13.5K
11:33 68.33 68.34 68.31 68.31 2.3K
11:34 68.30 68.30 68.25 68.27 5.1K
11:35 68.25 68.25 68.25 68.25 1.9K
11:36 68.25 68.25 68.23 68.25 3.2K
11:37 68.22 68.25 68.22 68.25 6.3K
11:38 68.25 68.29 68.24 68.24 5.1K
11:39 68.24 68.24 68.23 68.23 1.0K
11:40 68.23 68.25 68.23 68.23 3.5K
11:41 68.23 68.26 68.23 68.26 1.8K
11:42 68.26 68.27 68.26 68.27 1.3K
11:43 68.25 68.25 68.25 68.25 0.9K
11:44 68.22 68.23 68.22 68.23 4.0K
11:45 68.23 68.23 68.22 68.22 2.4K
11:46 68.22 68.22 68.20 68.20 5.5K
11:47 68.21 68.23 68.20 68.23 4.8K
11:48 68.20 68.22 68.20 68.21 1.7K
11:49 68.21 68.21 68.19 68.19 3.0K
11:50 68.19 68.22 68.19 68.22 4.4K
11:51 68.22 68.24 68.20 68.24 5.8K
11:52 68.29 68.29 68.29 68.29 4.9K
11:53 68.29 68.31 68.29 68.31 0.4K
11:54 68.30 68.31 68.30 68.31 1.7K
11:55 68.29 68.30 68.29 68.30 2.0K
11:56 68.30 68.35 68.30 68.34 2.0K
11:57 68.34 68.34 68.34 68.34 0.7K
11:58 68.34 68.34 68.34 68.34 22.0K
11:59 68.34 68.34 68.31 68.31 1.7K
12:00 68.31 68.31 68.27 68.27 34.1K
12:01 68.24 68.24 68.21 68.21 3.7K
12:02 68.20 68.21 68.20 68.21 5.2K
12:03 68.21 68.21 68.15 68.15 2.6K
12:04 68.15 68.15 68.15 68.15 0.8K
12:05 68.15 68.27 68.15 68.27 6.3K
12:06 68.27 68.27 68.23 68.23 2.4K
12:07 68.23 68.27 68.23 68.27 1.9K
12:08 68.27 68.27 68.27 68.27 0.8K
12:09 68.29 68.29 68.29 68.29 2.7K
12:10 68.29 68.29 68.27 68.27 2.8K
12:11 68.28 68.28 68.28 68.28 1.2K
12:12 68.30 68.30 68.27 68.27 3.2K
12:13 68.24 68.42 68.24 68.42 9.1K
12:14 68.42 68.43 68.42 68.43 32.9K
12:15 68.40 68.41 68.40 68.41 2.7K
12:16 68.41 68.41 68.41 68.41 0.2K
12:17 68.41 68.48 68.41 68.48 3.5K
12:18 68.48 68.48 68.48 68.48 0.6K
12:19 68.48 68.48 68.42 68.42 1.8K
12:20 68.42 68.42 68.41 68.41 0.5K
12:21 68.41 68.41 68.41 68.41 0.3K
12:22 68.44 68.44 68.41 68.41 1.8K
12:23 68.41 68.41 68.41 68.41 1.5K
12:24 68.41 68.44 68.41 68.43 2.4K
12:25 68.43 68.46 68.43 68.44 1.3K
12:26 68.44 68.44 68.39 68.40 1.7K
12:27 68.38 68.39 68.38 68.39 0.3K
12:28 68.39 68.39 68.36 68.36 2.5K
12:29 68.38 68.38 68.36 68.37 1.3K
12:30 68.37 68.38 68.35 68.38 0.8K
12:31 68.38 68.38 68.34 68.37 3.9K
12:32 68.37 68.37 68.36 68.37 1.3K
12:33 68.37 68.37 68.36 68.36 1.5K
12:34 68.34 68.34 68.30 68.30 2.3K
12:35 68.30 68.30 68.30 68.30 0.5K
12:36 68.30 68.34 68.30 68.34 3.3K
12:37 68.34 68.34 68.33 68.33 1.4K
12:38 68.33 68.35 68.33 68.35 1.9K
12:39 68.35 68.35 68.34 68.34 1.1K
12:40 68.34 68.34 68.34 68.34 1.4K
12:41 68.34 68.34 68.32 68.34 0.6K
12:42 68.36 68.44 68.36 68.44 5.0K
12:43 68.44 68.44 68.44 68.44 0.3K
12:44 68.45 68.45 68.42 68.42 0.8K
12:45 68.42 68.44 68.42 68.43 0.7K
12:46 68.43 68.43 68.43 68.43 1.1K
12:47 68.43 68.46 68.43 68.46 2.3K
12:48 68.46 68.47 68.46 68.47 1.1K
12:49 68.47 68.48 68.47 68.48 0.8K
12:50 68.48 68.48 68.47 68.47 0.6K
12:51 68.47 68.49 68.47 68.49 9.8K
12:52 68.49 68.49 68.49 68.49 0.3K
12:53 68.49 68.49 68.49 68.49 0.5K
12:54 68.49 68.49 68.46 68.47 3.8K
12:55 68.44 68.48 68.44 68.48 1.7K
12:56 68.48 68.48 68.44 68.44 2.2K
12:57 68.45 68.46 68.45 68.46 4.5K
12:58 68.46 68.46 68.46 68.46 0.6K
12:59 68.46 68.46 68.43 68.46 6.8K
13:00 68.46 68.48 68.46 68.47 1.3K
13:01 68.47 68.47 68.46 68.46 5.1K
13:02 68.46 68.48 68.46 68.48 2.3K
13:03 68.48 68.50 68.48 68.50 2.3K
13:04 68.50 68.50 68.48 68.48 1.0K
13:05 68.48 68.48 68.48 68.48 0.6K
13:06 68.48 68.49 68.48 68.48 1.5K
13:07 68.48 68.48 68.47 68.48 0.9K
13:08 68.46 68.46 68.45 68.45 2.9K
13:09 68.45 68.47 68.42 68.42 4.8K
13:10 68.42 68.42 68.38 68.38 3.2K
13:11 68.36 68.37 68.36 68.37 1.6K
13:12 68.37 68.37 68.37 68.37 3.7K
13:13 68.33 68.35 68.32 68.32 1.9K
13:14 68.32 68.32 68.25 68.25 2.5K
13:15 68.24 68.24 68.23 68.23 2.8K
13:16 68.23 68.23 68.12 68.12 14.2K
13:17 68.13 68.17 68.13 68.13 9.4K
13:18 68.13 68.13 68.10 68.12 4.9K
13:19 68.12 68.13 68.10 68.11 4.1K
13:20 68.11 68.12 68.11 68.12 1.2K
13:21 68.12 68.15 68.12 68.15 4.7K
13:22 68.15 68.15 68.15 68.15 3.3K
13:23 68.14 68.15 68.14 68.15 1.3K
13:24 68.15 68.15 68.15 68.15 0.7K
13:25 68.15 68.15 68.13 68.13 1.1K
13:26 68.13 68.16 68.13 68.16 4.1K
13:27 68.17 68.17 68.17 68.17 0.9K
13:28 68.17 68.17 68.17 68.17 1.3K
13:29 68.17 68.17 68.11 68.11 2.8K
13:30 68.11 68.20 68.11 68.20 2.8K
13:31 68.21 68.22 68.21 68.22 1.5K
13:32 68.22 68.22 68.18 68.18 4.2K
13:33 68.19 68.19 68.19 68.19 0.6K
13:34 68.19 68.19 68.13 68.13 4.7K
13:35 68.15 68.15 68.15 68.15 0.7K
13:36 68.12 68.14 68.12 68.14 1.6K
13:37 68.14 68.15 68.14 68.15 3.6K
13:38 68.15 68.15 68.15 68.15 0.3K
13:39 68.15 68.15 68.15 68.15 1.5K
13:40 68.15 68.15 68.15 68.15 0.4K
13:41 68.17 68.23 68.16 68.23 7.9K
13:42 68.23 68.23 68.21 68.21 8.6K
13:43 68.24 68.27 68.24 68.25 2.9K
13:44 68.25 68.29 68.25 68.29 2.5K
13:45 68.29 68.29 68.24 68.24 3.2K
13:46 68.24 68.25 68.24 68.25 0.5K
13:47 68.25 68.25 68.21 68.21 0.7K
13:48 68.21 68.22 68.21 68.22 1.0K
13:49 68.22 68.22 68.21 68.21 1.0K
13:50 68.21 68.21 68.17 68.17 5.8K
13:51 68.17 68.18 68.16 68.17 5.9K
13:52 68.17 68.17 68.12 68.12 2.5K
13:53 68.12 68.14 68.12 68.14 2.0K
13:54 68.14 68.16 68.14 68.16 8.0K
13:55 68.16 68.17 68.16 68.17 1.2K
13:56 68.17 68.17 68.14 68.14 1.9K
13:57 68.15 68.15 68.15 68.15 1.7K
13:58 68.11 68.14 68.11 68.14 3.1K
13:59 68.13 68.21 68.13 68.21 4.9K
14:00 68.21 68.21 68.16 68.16 2.8K
14:01 68.16 68.18 68.15 68.15 1.3K
14:02 68.16 68.16 68.16 68.16 0.7K
14:03 68.18 68.18 68.17 68.17 2.7K
14:04 68.17 68.17 68.17 68.17 0.4K
14:05 68.17 68.20 68.17 68.20 4.6K
14:06 68.20 68.20 68.20 68.20 1.1K
14:07 68.20 68.20 68.19 68.20 1.5K
14:08 68.20 68.20 68.20 68.20 22.4K
14:09 68.20 68.20 68.17 68.17 1.9K
14:10 68.17 68.17 68.17 68.17 0.8K
14:11 68.17 68.17 68.17 68.17 1.3K
14:12 68.17 68.17 68.17 68.17 0.3K
14:13 68.17 68.18 68.16 68.18 2.6K
14:14 68.16 68.18 68.16 68.18 1.1K
14:15 68.16 68.16 68.15 68.16 3.0K
14:16 68.16 68.16 68.15 68.15 2.3K
14:17 68.15 68.17 68.15 68.17 5.4K
14:18 68.17 68.17 68.15 68.15 1.7K
14:19 68.15 68.15 68.15 68.15 0.4K
14:20 68.15 68.15 68.13 68.13 1.8K
14:21 68.13 68.16 68.13 68.16 5.0K
14:22 68.15 68.15 68.15 68.15 0.9K
14:23 68.15 68.15 68.15 68.15 0.3K
14:24 68.15 68.15 68.13 68.13 4.6K
14:25 68.13 68.15 68.13 68.15 3.8K
14:26 68.14 68.14 68.14 68.14 0.6K
14:27 68.13 68.13 68.10 68.10 10.2K
14:28 68.10 68.10 68.07 68.07 2.9K
14:29 68.07 68.07 68.04 68.05 5.4K
14:30 68.05 68.05 68.04 68.04 0.6K
14:31 68.04 68.04 68.04 68.04 0.7K
14:32 68.01 68.01 68.00 68.00 16.3K
14:33 67.97 67.97 67.97 67.97 2.8K
14:34 67.97 67.97 67.95 67.95 1.9K
14:35 67.95 67.98 67.95 67.98 5.5K
14:36 67.98 67.98 67.95 67.96 1.6K
14:37 67.96 68.01 67.96 68.01 3.9K
14:38 67.98 67.99 67.98 67.99 3.2K
14:39 67.99 67.99 67.99 67.99 0.9K
14:40 67.99 67.99 67.98 67.98 1.3K
14:41 67.97 67.98 67.97 67.98 1.1K
14:42 67.98 67.98 67.95 67.95 8.5K
14:43 67.95 67.95 67.94 67.95 5.7K
14:44 67.95 67.95 67.95 67.95 1.2K
14:45 67.95 67.95 67.95 67.95 2.1K
14:46 67.95 67.96 67.95 67.96 2.4K
14:47 67.96 67.96 67.95 67.95 3.8K
14:48 67.97 67.97 67.96 67.97 5.0K
14:49 67.97 67.97 67.97 67.97 0.9K
14:50 67.97 67.99 67.97 67.99 3.2K
14:51 67.99 68.01 67.99 68.01 1.7K
14:52 68.01 68.02 67.99 68.02 3.4K
14:53 68.02 68.02 67.99 67.99 2.2K
14:54 67.99 68.00 67.99 68.00 2.0K
14:55 68.00 68.00 67.95 67.95 3.6K
14:56 67.95 67.98 67.95 67.98 2.3K
14:57 67.95 67.95 67.95 67.95 1.3K
14:58 67.95 67.95 67.95 67.95 1.6K
14:59 67.95 67.95 67.92 67.92 1.6K
15:00 67.98 67.99 67.98 67.99 4.7K
15:01 67.99 67.99 67.99 67.99 1.1K
15:02 67.99 67.99 67.97 67.97 1.4K
15:03 67.97 67.98 67.96 67.97 3.1K
15:04 67.97 67.98 67.97 67.98 1.2K
15:05 67.97 68.01 67.97 68.01 3.9K
15:06 68.00 68.01 68.00 68.01 1.3K
15:07 68.01 68.01 67.99 68.01 2.7K
15:08 68.01 68.01 68.00 68.01 2.0K
15:09 67.99 68.03 67.99 68.03 3.1K
15:10 68.02 68.02 68.01 68.01 0.7K
15:11 68.01 68.03 68.01 68.03 1.6K
15:12 68.02 68.03 68.02 68.03 4.9K
15:13 68.01 68.03 68.01 68.03 3.8K
15:14 68.03 68.03 68.03 68.03 0.3K
15:15 68.03 68.04 68.03 68.04 3.7K
15:16 68.06 68.06 68.05 68.06 0.9K
15:17 68.06 68.07 68.06 68.07 4.3K
15:18 68.07 68.07 68.04 68.04 2.3K
15:19 68.03 68.06 68.03 68.06 7.6K
15:20 68.06 68.06 68.06 68.06 0.9K
15:21 68.06 68.06 68.04 68.05 3.7K
15:22 68.08 68.08 68.07 68.07 8.1K
15:23 68.07 68.07 68.05 68.05 1.6K
15:24 68.06 68.06 68.03 68.04 2.1K
15:25 68.04 68.04 68.02 68.02 3.1K
15:26 68.02 68.03 68.00 68.00 3.8K
15:27 68.00 68.02 67.99 68.01 4.5K
15:28 68.01 68.02 68.01 68.02 5.4K
15:29 68.02 68.02 68.01 68.01 2.6K
15:30 68.01 68.03 68.01 68.02 6.8K
15:31 68.02 68.07 68.02 68.07 5.5K
15:32 68.08 68.08 68.08 68.08 3.5K
15:33 68.08 68.11 68.08 68.11 5.1K
15:34 68.11 68.13 68.11 68.13 4.4K
15:35 68.12 68.13 68.12 68.13 6.2K
15:36 68.13 68.15 68.13 68.15 5.7K
15:37 68.16 68.17 68.16 68.17 3.6K
15:38 68.17 68.17 68.16 68.16 12.8K
15:39 68.16 68.23 68.16 68.23 5.6K
15:40 68.20 68.24 68.20 68.22 6.4K
15:41 68.21 68.21 68.18 68.20 7.5K
15:42 68.20 68.21 68.19 68.19 2.9K
15:43 68.19 68.21 68.19 68.19 7.1K
15:44 68.19 68.19 68.16 68.17 7.1K
15:45 68.18 68.23 68.18 68.23 6.5K
15:46 68.22 68.22 68.22 68.22 6.4K
15:47 68.22 68.22 68.21 68.21 1.8K
15:48 68.21 68.21 68.21 68.21 1.2K
15:49 68.22 68.22 68.22 68.22 4.9K
15:50 68.23 68.23 68.19 68.19 16.1K
15:51 68.21 68.31 68.21 68.31 5.7K
15:52 68.32 68.32 68.30 68.31 17.0K
15:53 68.31 68.32 68.30 68.32 8.3K
15:54 68.31 68.32 68.31 68.31 15.2K
15:55 68.33 68.38 68.33 68.38 30.8K
15:56 68.40 68.46 68.40 68.46 42.8K
15:57 68.46 68.48 68.45 68.45 21.5K
15:58 68.45 68.46 68.45 68.46 19.0K
15:59 68.47 68.49 68.47 68.49 134.4K
16:00 68.50 68.53 68.30 68.53 584.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible