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 66.25 66.89 65.26 65.26 117.1K
09:32 65.21 65.21 64.93 64.96 30.5K
09:33 65.04 65.31 65.04 65.24 50.3K
09:34 65.24 65.44 65.24 65.44 14.3K
09:35 65.56 65.85 65.56 65.85 24.7K
09:36 65.93 66.03 65.93 66.03 25.6K
09:37 66.04 66.22 66.04 66.22 26.7K
09:38 66.28 66.29 66.12 66.12 35.5K
09:39 66.22 66.30 66.22 66.30 13.6K
09:40 66.30 66.30 66.08 66.08 14.4K
09:41 66.25 66.26 66.25 66.26 8.2K
09:42 66.25 66.25 66.20 66.24 4.6K
09:43 66.31 66.36 66.18 66.20 17.3K
09:44 66.20 66.20 66.15 66.15 3.1K
09:45 66.15 66.20 65.95 66.01 44.0K
09:46 66.01 66.01 65.97 65.97 6.6K
09:47 65.94 66.25 65.94 66.18 35.3K
09:48 66.15 66.20 66.12 66.20 12.3K
09:49 66.20 66.27 66.19 66.19 7.7K
09:50 66.17 66.17 66.07 66.07 6.9K
09:51 66.08 66.08 66.06 66.06 7.7K
09:52 66.06 66.06 65.96 65.96 3.3K
09:53 65.98 65.98 65.86 65.86 3.1K
09:54 65.86 65.89 65.85 65.85 7.5K
09:55 65.87 65.96 65.87 65.95 9.4K
09:56 65.92 65.92 65.88 65.89 4.9K
09:57 65.89 65.91 65.89 65.91 1.7K
09:58 65.96 66.16 65.96 66.16 4.6K
09:59 66.16 66.23 66.16 66.23 5.5K
10:00 66.23 66.26 66.20 66.26 6.5K
10:01 66.27 66.45 66.27 66.45 8.4K
10:02 66.38 66.45 66.38 66.45 4.8K
10:03 66.51 66.52 66.50 66.50 5.2K
10:04 66.47 66.58 66.42 66.58 10.1K
10:05 66.61 66.67 66.47 66.47 9.5K
10:06 66.39 66.49 66.39 66.49 7.5K
10:07 66.58 66.66 66.55 66.55 14.4K
10:08 66.55 66.56 66.49 66.49 5.1K
10:09 66.49 66.60 66.49 66.60 13.6K
10:10 66.55 66.70 66.55 66.64 7.7K
10:11 66.58 66.58 66.51 66.51 8.0K
10:12 66.51 66.52 66.51 66.52 7.9K
10:13 66.51 66.60 66.49 66.58 10.6K
10:14 66.61 66.63 66.58 66.58 9.5K
10:15 66.59 66.59 66.55 66.55 31.9K
10:16 66.44 66.53 66.44 66.52 11.4K
10:17 66.48 66.76 66.48 66.76 12.1K
10:18 66.76 66.85 66.72 66.72 8.4K
10:19 66.72 66.82 66.70 66.82 7.6K
10:20 66.98 67.08 66.97 67.08 17.9K
10:21 67.09 67.32 67.09 67.32 48.8K
10:22 67.25 67.33 67.20 67.20 45.7K
10:23 67.23 67.23 67.14 67.14 23.8K
10:24 67.17 67.17 67.14 67.14 9.0K
10:25 67.10 67.25 67.10 67.19 23.6K
10:26 67.12 67.21 67.12 67.19 15.2K
10:27 67.21 67.21 67.15 67.17 15.5K
10:28 67.20 67.22 67.14 67.14 11.1K
10:29 67.19 67.21 67.18 67.20 11.8K
10:30 67.19 67.24 67.19 67.21 13.0K
10:31 67.22 67.28 67.12 67.12 20.9K
10:32 67.23 67.35 67.23 67.32 9.5K
10:33 67.35 67.35 67.25 67.25 7.8K
10:34 67.29 67.33 67.26 67.26 8.3K
10:35 67.27 67.27 67.17 67.20 4.1K
10:36 67.18 67.18 67.14 67.14 9.9K
10:37 67.14 67.17 67.14 67.16 12.8K
10:38 67.16 67.19 67.15 67.19 10.4K
10:39 67.19 67.19 66.96 67.06 42.0K
10:40 67.10 67.17 67.09 67.17 9.8K
10:41 67.16 67.18 67.12 67.18 6.4K
10:42 67.19 67.25 67.19 67.25 6.8K
10:43 67.29 67.39 67.29 67.34 19.4K
10:44 67.37 67.42 67.35 67.35 10.4K
10:45 67.35 67.35 67.33 67.33 9.5K
10:46 67.39 67.40 67.34 67.34 8.2K
10:47 67.37 67.38 67.36 67.38 13.6K
10:48 67.39 67.43 67.31 67.32 15.3K
10:49 67.32 67.40 67.32 67.40 34.4K
10:50 67.37 67.39 67.33 67.33 11.9K
10:51 67.41 67.43 67.41 67.42 10.6K
10:52 67.47 67.72 67.47 67.72 40.0K
10:53 67.75 67.75 67.65 67.65 15.3K
10:54 67.68 67.68 67.63 67.64 4.4K
10:55 67.64 67.65 67.52 67.58 10.3K
10:56 67.57 67.57 67.49 67.49 8.6K
10:57 67.53 67.61 67.53 67.61 11.4K
10:58 67.55 67.55 67.49 67.49 4.9K
10:59 67.49 67.56 67.48 67.56 9.8K
11:00 67.61 67.69 67.61 67.69 9.4K
11:01 67.71 67.71 67.56 67.56 8.7K
11:02 67.64 67.64 67.62 67.64 4.3K
11:03 67.63 67.63 67.60 67.63 7.9K
11:04 67.62 67.64 67.62 67.62 8.7K
11:05 67.64 67.64 67.62 67.63 5.7K
11:06 67.67 67.68 67.64 67.68 16.2K
11:07 67.74 67.82 67.74 67.75 21.2K
11:08 67.74 67.75 67.73 67.73 1.6K
11:09 67.73 67.80 67.73 67.80 5.7K
11:10 67.79 67.79 67.75 67.75 7.8K
11:11 67.70 67.71 67.70 67.71 10.3K
11:12 67.71 67.71 67.70 67.70 3.5K
11:13 67.70 67.70 67.63 67.65 13.2K
11:14 67.65 67.65 67.54 67.54 8.6K
11:15 67.54 67.62 67.54 67.61 33.4K
11:16 67.60 67.63 67.59 67.62 6.2K
11:17 67.58 67.58 67.54 67.54 140.6K
11:18 67.51 67.51 67.47 67.50 7.4K
11:19 67.50 67.54 67.46 67.54 10.4K
11:20 67.53 67.55 67.53 67.53 5.1K
11:21 67.53 67.58 67.53 67.58 4.5K
11:22 67.56 67.63 67.56 67.63 6.5K
11:23 67.65 67.65 67.57 67.59 6.6K
11:24 67.59 67.71 67.59 67.65 4.8K
11:25 67.61 67.61 67.57 67.58 5.3K
11:26 67.56 67.63 67.56 67.62 9.7K
11:27 67.62 67.63 67.62 67.63 0.8K
11:28 67.59 67.62 67.59 67.62 2.7K
11:29 67.59 67.64 67.59 67.64 8.0K
11:30 67.66 67.74 67.66 67.74 3.4K
11:31 67.74 67.76 67.73 67.73 4.1K
11:32 67.70 67.70 67.70 67.70 2.2K
11:33 67.69 67.71 67.69 67.71 1.6K
11:34 67.69 67.76 67.69 67.76 7.0K
11:35 67.77 67.82 67.77 67.80 2.4K
11:36 67.79 67.84 67.79 67.84 6.9K
11:37 67.83 67.83 67.83 67.83 2.4K
11:38 67.83 67.88 67.83 67.88 6.3K
11:39 67.85 67.88 67.84 67.84 7.2K
11:40 67.85 67.86 67.79 67.80 17.1K
11:41 67.80 67.83 67.80 67.80 4.6K
11:42 67.82 67.86 67.82 67.86 3.5K
11:43 67.91 67.92 67.89 67.92 7.8K
11:44 67.92 67.95 67.92 67.92 2.5K
11:45 67.98 68.00 67.98 68.00 8.5K
11:46 68.00 68.00 67.90 67.90 4.4K
11:47 67.90 67.90 67.86 67.86 1.9K
11:48 67.86 67.86 67.79 67.79 3.5K
11:49 67.81 67.82 67.80 67.82 4.6K
11:50 67.80 67.88 67.80 67.88 4.1K
11:51 67.88 67.88 67.83 67.83 2.1K
11:52 67.83 67.83 67.82 67.82 0.8K
11:53 67.81 67.84 67.81 67.84 3.5K
11:54 67.84 67.86 67.84 67.85 5.9K
11:55 67.85 67.85 67.82 67.82 1.9K
11:56 67.82 67.84 67.82 67.82 1.6K
11:57 67.80 67.85 67.80 67.85 4.2K
11:58 67.87 67.90 67.87 67.90 4.4K
11:59 67.90 67.90 67.90 67.90 2.6K
12:00 67.86 67.90 67.85 67.90 4.4K
12:01 67.90 68.00 67.90 67.99 5.0K
12:02 67.95 67.99 67.95 67.99 1.0K
12:03 67.99 67.99 67.90 67.96 19.8K
12:04 67.89 67.93 67.89 67.93 4.2K
12:05 67.92 67.92 67.87 67.87 4.3K
12:06 67.87 67.87 67.86 67.86 1.1K
12:07 67.86 67.89 67.86 67.86 0.5K
12:08 67.86 67.87 67.85 67.85 5.6K
12:09 67.89 67.89 67.88 67.89 4.2K
12:10 67.89 67.89 67.84 67.84 4.9K
12:11 67.84 67.90 67.84 67.90 2.0K
12:12 67.90 67.96 67.90 67.94 5.2K
12:13 67.94 67.98 67.94 67.98 4.6K
12:14 67.98 68.04 67.98 68.04 5.9K
12:15 68.14 68.15 68.06 68.15 21.1K
12:16 68.15 68.20 68.15 68.17 4.1K
12:17 68.20 68.24 68.20 68.24 3.7K
12:18 68.22 68.30 68.22 68.30 2.6K
12:19 68.30 68.30 68.20 68.20 2.4K
12:20 68.26 68.26 68.20 68.21 2.8K
12:21 68.15 68.22 68.15 68.22 3.0K
12:22 68.22 68.25 68.22 68.24 2.3K
12:23 68.27 68.27 68.24 68.24 0.8K
12:24 68.28 68.44 68.28 68.44 6.3K
12:25 68.44 68.44 68.38 68.38 9.8K
12:26 68.35 68.39 68.34 68.38 6.3K
12:27 68.38 68.38 68.35 68.35 3.1K
12:28 68.26 68.26 68.22 68.22 2.4K
12:29 68.22 68.22 68.13 68.13 0.6K
12:30 68.21 68.21 68.20 68.20 3.1K
12:31 68.20 68.32 68.20 68.32 5.4K
12:32 68.32 68.32 68.24 68.32 1.9K
12:33 68.32 68.32 68.19 68.19 2.0K
12:34 68.25 68.25 68.25 68.25 3.3K
12:35 68.21 68.27 68.21 68.27 1.4K
12:36 68.21 68.26 68.21 68.26 4.6K
12:37 68.29 68.37 68.26 68.37 3.3K
12:38 68.34 68.34 68.30 68.33 4.7K
12:39 68.33 68.35 68.32 68.32 1.8K
12:40 68.32 68.36 68.29 68.32 2.3K
12:41 68.32 68.36 68.29 68.31 1.0K
12:42 68.36 68.36 68.21 68.21 8.4K
12:43 68.21 68.21 68.16 68.16 2.7K
12:44 68.16 68.16 68.15 68.16 0.5K
12:45 68.16 68.21 68.16 68.21 5.3K
12:46 68.21 68.24 68.21 68.24 9.1K
12:47 68.19 68.24 68.19 68.24 2.0K
12:48 68.26 68.30 68.26 68.26 9.2K
12:49 68.26 68.30 68.26 68.29 3.7K
12:50 68.29 68.30 68.26 68.26 0.6K
12:51 68.26 68.35 68.26 68.35 4.9K
12:52 68.35 68.35 68.35 68.35 1.0K
12:53 68.30 68.32 68.30 68.30 5.2K
12:54 68.30 68.30 68.30 68.30 0.4K
12:55 68.30 68.33 68.29 68.33 6.2K
12:56 68.29 68.35 68.29 68.35 3.8K
12:57 68.35 68.35 68.28 68.28 3.7K
12:58 68.28 68.28 68.20 68.20 6.3K
12:59 68.20 68.23 68.20 68.23 8.8K
13:00 68.16 68.17 68.15 68.17 10.7K
13:01 68.18 68.21 68.18 68.21 9.9K
13:02 68.21 68.21 68.17 68.18 2.6K
13:03 68.17 68.17 68.13 68.13 2.5K
13:04 68.13 68.13 68.13 68.13 3.7K
13:05 68.13 68.13 68.08 68.08 11.7K
13:06 68.08 68.11 68.08 68.08 2.2K
13:07 68.08 68.10 68.08 68.10 0.3K
13:08 68.10 68.11 68.10 68.10 4.3K
13:09 68.11 68.11 68.10 68.10 4.4K
13:10 68.10 68.10 68.08 68.08 1.3K
13:11 68.08 68.15 68.08 68.15 4.8K
13:12 68.13 68.14 68.09 68.09 4.9K
13:13 68.13 68.14 68.12 68.12 4.9K
13:14 68.14 68.14 68.13 68.14 6.0K
13:15 68.13 68.13 68.13 68.13 4.9K
13:16 68.13 68.15 68.13 68.14 4.0K
13:17 68.14 68.14 68.14 68.14 1.2K
13:18 68.14 68.14 68.11 68.12 4.7K
13:19 68.12 68.13 68.12 68.13 1.1K
13:20 68.13 68.14 68.12 68.14 2.1K
13:21 68.14 68.14 68.12 68.13 1.2K
13:22 68.13 68.14 68.13 68.14 1.2K
13:23 68.14 68.14 68.10 68.14 0.9K
13:24 68.10 68.12 68.10 68.11 3.5K
13:25 68.11 68.14 68.10 68.10 1.3K
13:26 68.14 68.16 68.14 68.16 6.4K
13:27 68.17 68.17 68.16 68.16 4.7K
13:28 68.18 68.19 68.09 68.09 4.3K
13:29 68.07 68.17 68.07 68.17 6.4K
13:30 68.18 68.18 68.15 68.15 2.3K
13:31 68.15 68.16 68.15 68.16 1.4K
13:32 68.14 68.14 68.12 68.12 1.7K
13:33 68.12 68.12 68.12 68.12 0.3K
13:34 68.12 68.14 68.12 68.14 1.1K
13:35 68.15 68.15 68.13 68.13 1.6K
13:36 68.13 68.15 68.13 68.15 4.1K
13:37 68.15 68.16 68.15 68.16 1.2K
13:38 68.16 68.16 68.15 68.16 3.9K
13:39 68.16 68.16 68.16 68.16 2.4K
13:40 68.20 68.25 68.20 68.24 8.9K
13:41 68.22 68.22 68.16 68.16 7.4K
13:42 68.16 68.16 68.12 68.12 6.4K
13:43 68.08 68.08 68.05 68.06 4.9K
13:44 68.07 68.07 67.98 68.03 19.5K
13:45 68.03 68.04 68.03 68.03 1.8K
13:46 68.05 68.07 68.05 68.07 4.3K
13:47 68.07 68.15 68.07 68.15 3.5K
13:48 68.15 68.17 68.14 68.15 2.3K
13:49 68.15 68.15 68.12 68.12 2.4K
13:50 68.09 68.09 68.06 68.06 3.2K
13:51 68.06 68.06 68.06 68.06 0.4K
13:52 68.03 68.06 68.03 68.04 7.6K
13:53 68.04 68.08 68.04 68.07 2.2K
13:54 68.07 68.08 68.03 68.03 7.1K
13:55 68.03 68.03 68.02 68.03 2.4K
13:56 68.03 68.04 68.03 68.04 0.7K
13:57 68.02 68.04 68.02 68.04 5.4K
13:58 68.04 68.06 68.04 68.05 1.6K
13:59 68.05 68.05 68.05 68.05 1.0K
14:00 68.03 68.04 68.03 68.03 6.6K
14:01 68.03 68.04 68.03 68.04 1.7K
14:02 68.05 68.09 68.05 68.09 3.3K
14:03 68.09 68.09 68.05 68.05 4.4K
14:04 68.06 68.06 68.05 68.05 1.9K
14:05 68.05 68.05 68.01 68.01 4.9K
14:06 68.01 68.01 67.97 67.97 7.3K
14:07 67.97 67.97 67.93 67.93 2.5K
14:08 67.93 67.96 67.93 67.94 5.2K
14:09 67.94 67.96 67.94 67.96 0.5K
14:10 67.98 67.99 67.97 67.99 10.9K
14:11 68.00 68.06 68.00 68.06 4.0K
14:12 68.09 68.09 68.06 68.09 2.1K
14:13 68.09 68.09 68.08 68.09 3.4K
14:14 68.08 68.10 68.08 68.10 2.8K
14:15 68.09 68.09 68.07 68.08 4.2K
14:16 68.08 68.08 68.04 68.04 3.0K
14:17 68.04 68.05 68.04 68.05 0.6K
14:18 68.05 68.06 68.05 68.05 4.4K
14:19 68.05 68.05 68.03 68.05 2.5K
14:20 68.05 68.07 68.05 68.05 4.4K
14:21 68.05 68.06 68.04 68.06 1.5K
14:22 68.06 68.08 68.06 68.06 6.1K
14:23 68.06 68.07 68.05 68.07 1.8K
14:24 68.07 68.09 68.07 68.09 1.0K
14:25 68.09 68.09 68.09 68.09 0.1K
14:26 68.09 68.09 68.03 68.03 3.9K
14:27 68.04 68.04 68.04 68.04 3.1K
14:28 68.04 68.04 68.03 68.03 2.6K
14:29 68.04 68.04 68.03 68.04 12.3K
14:30 68.04 68.06 68.04 68.06 1.9K
14:31 68.06 68.11 68.06 68.09 4.7K
14:32 68.09 68.10 68.09 68.10 1.1K
14:33 68.10 68.12 68.10 68.12 0.6K
14:34 68.12 68.13 68.11 68.11 4.4K
14:35 68.10 68.10 68.05 68.09 6.4K
14:36 68.10 68.10 68.10 68.10 1.0K
14:37 68.09 68.09 68.05 68.06 3.9K
14:38 68.05 68.10 68.05 68.09 2.2K
14:39 68.10 68.10 68.05 68.05 2.6K
14:40 68.07 68.07 68.05 68.05 2.6K
14:41 68.07 68.08 68.06 68.08 5.3K
14:42 68.08 68.08 68.08 68.08 0.4K
14:43 68.08 68.09 68.08 68.09 0.6K
14:44 68.10 68.10 68.09 68.09 2.5K
14:45 68.09 68.09 68.06 68.06 3.8K
14:46 68.06 68.08 68.06 68.08 0.8K
14:47 68.09 68.09 68.06 68.08 2.9K
14:48 68.07 68.08 68.07 68.08 1.1K
14:49 68.08 68.08 68.08 68.08 0.6K
14:50 68.08 68.11 68.08 68.11 4.5K
14:51 68.11 68.11 68.11 68.11 1.2K
14:52 68.11 68.11 68.10 68.11 3.9K
14:53 68.11 68.11 68.07 68.09 8.6K
14:54 68.09 68.10 68.09 68.10 0.5K
14:55 68.10 68.10 68.10 68.10 0.7K
14:56 68.10 68.13 68.10 68.12 3.3K
14:57 68.13 68.15 68.13 68.15 4.9K
14:58 68.15 68.15 68.15 68.15 4.1K
14:59 68.15 68.15 68.10 68.10 2.7K
15:00 68.12 68.12 68.07 68.07 6.8K
15:01 68.07 68.10 68.07 68.09 4.2K
15:02 68.09 68.09 68.09 68.09 0.4K
15:03 68.09 68.11 68.09 68.11 4.1K
15:04 68.12 68.15 68.12 68.15 6.1K
15:05 68.14 68.15 68.14 68.15 2.3K
15:06 68.15 68.18 68.15 68.17 2.8K
15:07 68.17 68.17 68.14 68.14 3.4K
15:08 68.13 68.14 68.13 68.14 3.0K
15:09 68.15 68.15 68.14 68.14 1.2K
15:10 68.14 68.14 68.12 68.12 2.5K
15:11 68.13 68.13 68.12 68.13 1.1K
15:12 68.11 68.11 68.08 68.08 3.9K
15:13 68.07 68.07 68.07 68.07 3.0K
15:14 68.05 68.06 68.05 68.06 2.1K
15:15 68.06 68.06 68.05 68.05 3.9K
15:16 68.05 68.05 68.01 68.01 3.6K
15:17 68.02 68.02 68.01 68.02 2.7K
15:18 68.02 68.02 67.96 67.96 8.2K
15:19 67.96 68.00 67.96 68.00 5.2K
15:20 67.99 67.99 67.98 67.99 5.3K
15:21 68.00 68.00 68.00 68.00 5.7K
15:22 68.00 68.00 67.98 67.98 2.0K
15:23 68.00 68.00 67.99 67.99 3.8K
15:24 67.99 67.99 67.98 67.98 1.9K
15:25 67.98 67.98 67.98 67.98 2.6K
15:26 67.98 68.03 67.98 68.03 5.5K
15:27 68.03 68.03 68.00 68.00 4.6K
15:28 68.00 68.01 68.00 68.01 2.5K
15:29 68.02 68.02 68.01 68.01 3.6K
15:30 68.00 68.03 68.00 68.03 3.4K
15:31 68.04 68.08 68.03 68.08 8.9K
15:32 68.09 68.10 68.08 68.10 5.1K
15:33 68.11 68.13 68.09 68.09 6.0K
15:34 68.11 68.12 68.11 68.11 5.3K
15:35 68.12 68.12 68.12 68.12 7.4K
15:36 68.12 68.12 68.11 68.12 3.1K
15:37 68.10 68.11 68.10 68.11 7.7K
15:38 68.11 68.11 68.10 68.11 4.3K
15:39 68.10 68.10 68.08 68.08 11.5K
15:40 68.08 68.08 68.05 68.05 2.2K
15:41 68.05 68.05 68.05 68.05 7.6K
15:42 68.05 68.07 68.05 68.06 10.1K
15:43 68.08 68.08 68.06 68.06 5.7K
15:44 68.06 68.09 68.06 68.09 10.7K
15:45 68.09 68.09 68.08 68.09 5.1K
15:46 68.09 68.19 68.09 68.18 11.3K
15:47 68.16 68.16 68.14 68.14 37.6K
15:48 68.11 68.12 68.09 68.11 11.5K
15:49 68.11 68.13 68.11 68.13 6.6K
15:50 68.15 68.15 68.10 68.10 14.2K
15:51 68.13 68.13 68.04 68.04 8.3K
15:52 68.05 68.05 68.00 68.00 11.0K
15:53 67.99 67.99 67.97 67.99 13.9K
15:54 67.98 67.98 67.91 67.91 16.7K
15:55 67.93 67.98 67.89 67.98 37.8K
15:56 67.98 68.05 67.98 68.02 24.1K
15:57 67.97 67.99 67.97 67.97 28.9K
15:58 68.01 68.04 67.99 68.04 35.6K
15:59 68.04 68.05 68.02 68.03 42.8K
16:00 68.04 68.20 68.00 68.06 256.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible