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 67.19 67.87 67.19 67.57 63.6K
09:32 67.67 68.13 67.67 68.13 40.1K
09:33 68.25 68.41 68.25 68.36 20.4K
09:34 68.31 68.46 68.26 68.46 15.2K
09:35 68.50 68.52 68.38 68.38 17.3K
09:36 68.34 68.34 68.11 68.31 22.1K
09:37 68.31 68.31 68.18 68.22 8.1K
09:38 68.27 68.46 68.27 68.39 11.7K
09:39 68.39 68.50 68.39 68.49 13.2K
09:40 68.27 68.27 68.24 68.24 7.6K
09:41 68.18 68.22 68.13 68.19 8.1K
09:42 68.15 68.28 68.15 68.28 9.1K
09:43 68.25 68.25 68.17 68.17 10.8K
09:44 68.17 68.25 68.17 68.23 5.2K
09:45 68.23 68.23 68.10 68.10 16.2K
09:46 68.13 68.13 68.01 68.05 8.6K
09:47 68.03 68.18 68.03 68.17 13.5K
09:48 68.16 68.29 68.12 68.29 4.9K
09:49 68.29 68.29 68.29 68.29 3.4K
09:50 68.26 68.36 68.26 68.32 6.7K
09:51 68.35 68.42 68.31 68.33 13.6K
09:52 68.33 68.40 68.33 68.40 6.8K
09:53 68.40 68.53 68.40 68.53 12.1K
09:54 68.61 68.61 68.52 68.52 20.8K
09:55 68.54 68.61 68.54 68.61 3.6K
09:56 68.65 68.66 68.55 68.66 11.4K
09:57 68.66 68.66 68.60 68.66 12.1K
09:58 68.62 68.62 68.53 68.60 4.5K
09:59 68.67 68.75 68.67 68.69 8.1K
10:00 68.71 68.71 68.62 68.62 6.4K
10:01 68.63 68.68 68.63 68.68 3.7K
10:02 68.68 68.70 68.68 68.70 5.0K
10:03 68.70 68.73 68.64 68.71 5.5K
10:04 68.71 68.73 68.66 68.66 3.4K
10:05 68.62 68.71 68.62 68.71 6.3K
10:06 68.72 68.83 68.72 68.83 9.6K
10:07 68.83 68.83 68.62 68.62 7.8K
10:08 68.62 68.64 68.50 68.59 2.7K
10:09 68.59 68.59 68.57 68.57 1.7K
10:10 68.48 68.57 68.44 68.57 10.9K
10:11 68.61 68.65 68.61 68.63 3.9K
10:12 68.57 68.58 68.53 68.57 12.8K
10:13 68.57 68.61 68.49 68.49 6.3K
10:14 68.49 68.49 68.46 68.49 2.4K
10:15 68.49 68.50 68.46 68.46 4.3K
10:16 68.49 68.50 68.43 68.43 4.8K
10:17 68.43 68.43 68.43 68.43 1.0K
10:18 68.37 68.37 68.31 68.37 4.9K
10:19 68.39 68.39 68.31 68.31 1.2K
10:20 68.33 68.33 68.26 68.30 2.1K
10:21 68.30 68.30 68.30 68.30 2.4K
10:22 68.30 68.30 68.25 68.25 6.5K
10:23 68.25 68.25 68.24 68.24 1.4K
10:24 68.31 68.43 68.31 68.36 8.5K
10:25 68.39 68.46 68.39 68.44 4.9K
10:26 68.44 68.46 68.44 68.46 4.9K
10:27 68.46 68.48 68.45 68.48 6.2K
10:28 68.47 68.47 68.47 68.47 2.1K
10:29 68.47 68.47 68.43 68.43 5.0K
10:30 68.40 68.43 68.40 68.41 3.8K
10:31 68.42 68.48 68.42 68.45 4.5K
10:32 68.44 68.45 68.44 68.44 1.3K
10:33 68.45 68.58 68.45 68.58 3.2K
10:34 68.58 68.60 68.54 68.59 2.9K
10:35 68.60 68.64 68.60 68.64 1.7K
10:36 68.63 68.63 68.53 68.53 4.6K
10:37 68.51 68.52 68.47 68.47 4.7K
10:38 68.47 68.48 68.36 68.36 15.2K
10:39 68.41 68.43 68.41 68.41 34.3K
10:40 68.41 68.41 68.33 68.33 8.4K
10:41 68.30 68.30 68.29 68.29 1.0K
10:42 68.24 68.34 68.24 68.31 3.9K
10:43 68.31 68.31 68.30 68.31 1.5K
10:44 68.41 68.46 68.41 68.46 4.7K
10:45 68.46 68.46 68.37 68.37 5.7K
10:46 68.36 68.36 68.36 68.36 1.8K
10:47 68.39 68.39 68.37 68.37 6.1K
10:48 68.37 68.50 68.37 68.50 7.0K
10:49 68.50 68.50 68.47 68.47 3.5K
10:50 68.47 68.50 68.43 68.50 6.9K
10:51 68.49 68.52 68.49 68.51 14.3K
10:52 68.51 68.51 68.48 68.50 9.2K
10:53 68.50 68.51 68.50 68.51 1.9K
10:54 68.51 68.51 68.50 68.50 1.5K
10:55 68.45 68.50 68.45 68.50 3.7K
10:56 68.50 68.50 68.47 68.47 7.2K
10:57 68.46 68.46 68.41 68.41 8.0K
10:58 68.43 68.43 68.43 68.43 3.6K
10:59 68.43 68.45 68.41 68.45 4.6K
11:00 68.48 68.51 68.45 68.45 9.0K
11:01 68.44 68.44 68.34 68.34 5.8K
11:02 68.32 68.35 68.31 68.33 6.5K
11:03 68.33 68.33 68.27 68.29 1.8K
11:04 68.29 68.33 68.29 68.33 3.2K
11:05 68.32 68.32 68.22 68.25 5.2K
11:06 68.25 68.31 68.25 68.31 3.9K
11:07 68.29 68.30 68.28 68.28 3.8K
11:08 68.28 68.28 68.27 68.27 2.1K
11:09 68.24 68.27 68.24 68.27 4.6K
11:10 68.26 68.26 68.22 68.22 4.3K
11:11 68.23 68.24 68.20 68.23 7.8K
11:12 68.23 68.26 68.23 68.26 4.6K
11:13 68.28 68.30 68.28 68.30 3.8K
11:14 68.28 68.28 68.27 68.27 5.1K
11:15 68.28 68.31 68.28 68.31 3.2K
11:16 68.32 68.40 68.32 68.40 12.5K
11:17 68.40 68.40 68.37 68.37 2.5K
11:18 68.39 68.39 68.37 68.39 4.6K
11:19 68.40 68.44 68.40 68.44 5.1K
11:20 68.44 68.46 68.44 68.46 6.8K
11:21 68.46 68.49 68.46 68.49 3.5K
11:22 68.49 68.49 68.46 68.46 4.4K
11:23 68.49 68.49 68.49 68.49 5.5K
11:24 68.49 68.49 68.47 68.49 6.4K
11:25 68.49 68.52 68.49 68.50 5.0K
11:26 68.51 68.52 68.50 68.52 2.8K
11:27 68.50 68.54 68.50 68.54 5.7K
11:28 68.55 68.55 68.55 68.55 4.1K
11:29 68.58 68.58 68.52 68.52 6.2K
11:30 68.51 68.60 68.51 68.60 8.1K
11:31 68.64 68.64 68.63 68.63 1.2K
11:32 68.65 68.65 68.62 68.64 3.9K
11:33 68.63 68.63 68.60 68.60 3.1K
11:34 68.60 68.62 68.60 68.62 5.3K
11:35 68.63 68.66 68.63 68.66 3.5K
11:36 68.66 68.74 68.66 68.74 2.8K
11:37 68.73 68.77 68.73 68.77 7.7K
11:38 68.76 68.76 68.69 68.69 8.7K
11:39 68.69 68.69 68.67 68.67 1.3K
11:40 68.67 68.68 68.65 68.65 1.7K
11:41 68.65 68.65 68.64 68.64 3.8K
11:42 68.63 68.66 68.63 68.66 11.0K
11:43 68.70 68.70 68.68 68.68 6.6K
11:44 68.69 68.71 68.69 68.70 5.5K
11:45 68.67 68.72 68.67 68.72 2.5K
11:46 68.72 68.73 68.71 68.71 1.6K
11:47 68.70 68.70 68.67 68.68 5.7K
11:48 68.66 68.68 68.66 68.66 3.0K
11:49 68.66 68.67 68.66 68.66 1.1K
11:50 68.71 68.80 68.71 68.77 9.0K
11:51 68.77 68.81 68.77 68.81 3.5K
11:52 68.81 68.85 68.81 68.85 6.4K
11:53 68.84 68.84 68.79 68.84 7.0K
11:54 68.84 68.85 68.84 68.85 4.2K
11:55 68.83 68.84 68.80 68.83 1.9K
11:56 68.83 68.85 68.83 68.85 3.5K
11:57 68.85 68.85 68.78 68.78 5.3K
11:58 68.77 68.83 68.77 68.83 5.0K
11:59 68.83 68.83 68.75 68.75 1.5K
12:00 68.75 68.80 68.75 68.80 0.9K
12:01 68.78 68.78 68.73 68.73 5.8K
12:02 68.73 68.75 68.73 68.75 1.5K
12:03 68.68 68.68 68.64 68.67 3.8K
12:04 68.67 68.70 68.67 68.70 3.9K
12:05 68.72 68.81 68.72 68.81 5.9K
12:06 68.81 68.81 68.78 68.79 4.0K
12:07 68.79 68.87 68.79 68.87 4.4K
12:08 68.90 68.90 68.88 68.90 5.0K
12:09 68.90 68.92 68.89 68.91 4.0K
12:10 68.97 68.97 68.88 68.88 17.1K
12:11 68.90 68.90 68.88 68.88 3.7K
12:12 68.87 68.88 68.82 68.82 2.8K
12:13 68.81 68.83 68.81 68.83 2.6K
12:14 68.83 68.83 68.83 68.83 1.3K
12:15 68.83 68.85 68.81 68.85 2.7K
12:16 68.85 68.85 68.82 68.82 2.3K
12:17 68.82 68.83 68.82 68.83 2.6K
12:18 68.83 68.85 68.83 68.85 3.1K
12:19 68.85 68.85 68.84 68.85 3.1K
12:20 68.86 68.89 68.86 68.89 4.2K
12:21 68.89 68.90 68.88 68.90 3.9K
12:22 68.92 68.94 68.92 68.94 6.5K
12:23 68.95 68.95 68.91 68.91 6.9K
12:24 68.91 68.91 68.91 68.91 1.4K
12:25 68.91 68.91 68.83 68.87 6.7K
12:26 68.85 68.85 68.81 68.81 0.8K
12:27 68.81 68.85 68.81 68.85 1.9K
12:28 68.86 68.88 68.86 68.86 2.2K
12:29 68.89 68.90 68.87 68.90 3.2K
12:30 68.90 68.90 68.84 68.87 4.9K
12:31 68.86 68.89 68.86 68.89 6.7K
12:32 68.89 68.89 68.88 68.88 2.2K
12:33 68.88 68.88 68.84 68.84 5.8K
12:34 68.83 68.87 68.83 68.85 3.1K
12:35 68.87 68.87 68.86 68.86 3.2K
12:36 68.88 68.90 68.88 68.90 2.4K
12:37 68.90 68.95 68.90 68.95 5.1K
12:38 68.95 68.95 68.94 68.94 2.5K
12:39 68.94 68.94 68.93 68.93 1.8K
12:40 68.93 68.95 68.93 68.95 1.8K
12:41 68.95 68.95 68.94 68.94 5.2K
12:42 68.94 68.94 68.94 68.94 0.2K
12:43 68.92 68.95 68.88 68.88 6.9K
12:44 68.89 68.89 68.89 68.89 0.5K
12:45 68.89 68.89 68.89 68.89 0.9K
12:46 68.89 68.89 68.88 68.88 0.8K
12:47 68.89 68.91 68.88 68.88 3.8K
12:48 68.88 68.89 68.88 68.88 0.8K
12:49 68.88 68.92 68.88 68.92 4.5K
12:50 68.91 68.94 68.91 68.93 3.0K
12:51 68.93 68.96 68.93 68.96 2.7K
12:52 68.96 68.96 68.94 68.94 4.3K
12:53 68.93 68.93 68.93 68.93 1.6K
12:54 68.93 68.97 68.92 68.97 5.3K
12:55 68.95 68.98 68.95 68.98 13.5K
12:56 68.98 68.99 68.98 68.99 1.4K
12:57 68.99 68.99 68.94 68.94 3.3K
12:58 68.89 68.89 68.89 68.89 1.3K
12:59 68.84 68.86 68.84 68.86 1.9K
13:00 68.86 68.87 68.86 68.86 3.2K
13:01 68.86 68.86 68.84 68.85 3.4K
13:02 68.86 68.88 68.86 68.88 2.9K
13:03 68.89 68.89 68.85 68.85 6.0K
13:04 68.85 68.85 68.85 68.85 0.9K
13:05 68.85 68.85 68.85 68.85 0.7K
13:06 68.86 68.87 68.85 68.86 4.3K
13:07 68.86 68.86 68.85 68.85 2.7K
13:08 68.85 68.87 68.85 68.87 3.8K
13:09 68.89 68.89 68.87 68.89 4.0K
13:10 68.88 68.89 68.88 68.88 2.3K
13:11 68.86 68.86 68.86 68.86 0.2K
13:12 68.86 68.89 68.86 68.88 4.1K
13:13 68.88 68.88 68.88 68.88 0.2K
13:14 68.87 68.87 68.85 68.87 0.5K
13:15 68.87 68.88 68.87 68.87 0.4K
13:16 68.87 68.87 68.85 68.85 0.5K
13:17 68.81 68.81 68.81 68.81 7.7K
13:18 68.81 68.81 68.78 68.80 1.9K
13:19 68.80 68.80 68.80 68.80 0.5K
13:20 68.77 68.77 68.68 68.68 11.8K
13:21 68.69 68.75 68.69 68.75 3.8K
13:22 68.75 68.76 68.70 68.70 3.9K
13:23 68.70 68.73 68.70 68.70 1.9K
13:24 68.70 68.70 68.68 68.68 0.4K
13:25 68.68 68.73 68.68 68.73 5.8K
13:26 68.73 68.73 68.73 68.73 0.4K
13:27 68.73 68.75 68.73 68.75 3.1K
13:28 68.75 68.75 68.73 68.73 1.3K
13:29 68.73 68.73 68.73 68.73 0.4K
13:30 68.73 68.75 68.73 68.74 2.5K
13:31 68.74 68.76 68.74 68.76 6.4K
13:32 68.76 68.77 68.76 68.77 2.0K
13:33 68.77 68.77 68.75 68.75 5.8K
13:34 68.76 68.76 68.75 68.75 3.0K
13:35 68.75 68.77 68.75 68.77 1.7K
13:36 68.77 68.82 68.77 68.82 3.1K
13:37 68.84 68.90 68.84 68.88 2.0K
13:38 68.86 68.86 68.83 68.83 5.5K
13:39 68.83 68.84 68.83 68.84 2.1K
13:40 68.84 68.90 68.84 68.88 1.3K
13:41 68.90 68.90 68.81 68.81 6.1K
13:42 68.81 68.81 68.74 68.74 13.4K
13:43 68.81 68.83 68.78 68.78 3.1K
13:44 68.78 68.78 68.69 68.71 2.4K
13:45 68.75 68.87 68.75 68.81 8.8K
13:46 68.81 68.88 68.81 68.84 2.5K
13:47 68.84 68.85 68.83 68.83 6.8K
13:48 68.83 68.88 68.83 68.88 0.9K
13:49 68.88 68.92 68.88 68.92 0.9K
13:50 68.93 68.98 68.93 68.98 3.5K
13:51 68.98 68.98 68.96 68.96 2.1K
13:52 68.96 68.96 68.93 68.95 1.8K
13:53 68.89 68.94 68.89 68.90 12.4K
13:54 68.88 68.91 68.88 68.91 1.2K
13:55 68.89 68.89 68.88 68.88 4.0K
13:56 68.88 68.91 68.88 68.91 3.7K
13:57 68.88 68.90 68.87 68.90 1.1K
13:58 68.93 68.98 68.92 68.98 8.2K
13:59 68.98 69.04 68.98 69.04 5.7K
14:00 69.04 69.04 69.00 69.00 3.1K
14:01 69.02 69.03 69.01 69.01 4.7K
14:02 69.00 69.01 68.99 69.00 3.3K
14:03 69.00 69.00 68.92 68.92 5.0K
14:04 68.92 68.98 68.92 68.94 5.8K
14:05 68.94 68.99 68.94 68.99 3.0K
14:06 68.99 68.99 68.99 68.99 0.6K
14:07 69.01 69.08 69.01 69.08 4.1K
14:08 69.08 69.08 69.07 69.07 0.4K
14:09 69.10 69.11 69.09 69.09 4.3K
14:10 69.09 69.13 69.09 69.13 3.0K
14:11 69.12 69.12 69.09 69.09 2.8K
14:12 69.12 69.15 69.12 69.15 4.6K
14:13 69.15 69.15 69.15 69.15 1.0K
14:14 69.11 69.11 69.06 69.06 6.1K
14:15 69.06 69.08 69.06 69.08 3.9K
14:16 69.08 69.10 69.06 69.10 4.7K
14:17 69.10 69.15 69.10 69.15 1.1K
14:18 69.16 69.22 69.16 69.22 5.1K
14:19 69.22 69.25 69.22 69.25 0.6K
14:20 69.25 69.32 69.25 69.32 4.4K
14:21 69.30 69.30 69.26 69.26 8.9K
14:22 69.26 69.27 69.24 69.24 2.9K
14:23 69.26 69.28 69.23 69.23 11.5K
14:24 69.23 69.29 69.23 69.29 3.1K
14:25 69.29 69.31 69.29 69.30 2.9K
14:26 69.30 69.31 69.30 69.30 3.2K
14:27 69.30 69.32 69.29 69.32 3.4K
14:28 69.32 69.33 69.31 69.31 3.8K
14:29 69.33 69.33 69.32 69.32 10.7K
14:30 69.32 69.32 69.32 69.32 0.2K
14:31 69.30 69.31 69.30 69.31 2.5K
14:32 69.31 69.31 69.23 69.26 7.0K
14:33 69.27 69.27 69.27 69.27 2.1K
14:34 69.29 69.35 69.29 69.35 3.3K
14:35 69.36 69.39 69.36 69.37 5.9K
14:36 69.37 69.39 69.37 69.39 2.0K
14:37 69.37 69.40 69.37 69.40 5.5K
14:38 69.40 69.41 69.39 69.39 2.4K
14:39 69.39 69.41 69.39 69.41 2.4K
14:40 69.41 69.45 69.41 69.41 5.6K
14:41 69.43 69.44 69.43 69.44 1.5K
14:42 69.44 69.44 69.35 69.38 6.6K
14:43 69.37 69.39 69.37 69.38 5.0K
14:44 69.38 69.38 69.34 69.34 3.1K
14:45 69.36 69.36 69.34 69.34 2.6K
14:46 69.35 69.35 69.33 69.34 5.6K
14:47 69.34 69.34 69.31 69.31 3.9K
14:48 69.27 69.28 69.19 69.19 7.4K
14:49 69.21 69.21 69.06 69.08 10.3K
14:50 69.15 69.20 69.15 69.19 7.5K
14:51 69.23 69.25 69.21 69.21 4.8K
14:52 69.23 69.25 69.23 69.24 2.5K
14:53 69.24 69.28 69.24 69.28 1.9K
14:54 69.28 69.32 69.28 69.32 3.9K
14:55 69.34 69.34 69.28 69.32 4.5K
14:56 69.33 69.33 69.30 69.32 4.5K
14:57 69.32 69.34 69.29 69.29 4.7K
14:58 69.29 69.30 69.29 69.30 2.5K
14:59 69.31 69.32 69.28 69.28 2.9K
15:00 69.31 69.31 69.31 69.31 3.0K
15:01 69.31 69.31 69.27 69.27 4.7K
15:02 69.27 69.33 69.27 69.33 5.8K
15:03 69.32 69.32 69.29 69.29 2.5K
15:04 69.30 69.33 69.30 69.32 4.2K
15:05 69.34 69.34 69.32 69.34 6.8K
15:06 69.34 69.34 69.30 69.30 2.5K
15:07 69.31 69.33 69.30 69.30 2.2K
15:08 69.32 69.32 69.29 69.29 6.5K
15:09 69.29 69.30 69.28 69.28 3.1K
15:10 69.30 69.32 69.30 69.32 4.5K
15:11 69.35 69.35 69.33 69.33 4.0K
15:12 69.30 69.32 69.28 69.28 1.4K
15:13 69.30 69.30 69.27 69.27 7.4K
15:14 69.29 69.29 69.28 69.29 1.6K
15:15 69.29 69.32 69.28 69.29 6.2K
15:16 69.29 69.29 69.28 69.28 4.5K
15:17 69.28 69.28 69.26 69.27 6.1K
15:18 69.27 69.28 69.27 69.27 2.9K
15:19 69.28 69.28 69.25 69.25 7.7K
15:20 69.24 69.24 69.24 69.24 3.9K
15:21 69.25 69.27 69.23 69.23 10.6K
15:22 69.22 69.22 69.20 69.20 4.6K
15:23 69.20 69.23 69.20 69.23 3.4K
15:24 69.23 69.23 69.21 69.23 7.0K
15:25 69.22 69.22 69.19 69.19 8.8K
15:26 69.19 69.21 69.19 69.20 3.4K
15:27 69.21 69.21 69.18 69.18 9.5K
15:28 69.19 69.19 69.16 69.16 2.6K
15:29 69.18 69.18 69.17 69.18 5.5K
15:30 69.17 69.17 69.17 69.17 3.5K
15:31 69.16 69.18 69.16 69.18 6.1K
15:32 69.15 69.16 69.15 69.16 3.9K
15:33 69.15 69.17 69.15 69.17 4.5K
15:34 69.17 69.17 69.15 69.15 2.5K
15:35 69.16 69.18 69.16 69.17 3.7K
15:36 69.19 69.19 69.17 69.19 14.5K
15:37 69.19 69.19 69.19 69.19 6.7K
15:38 69.19 69.19 69.18 69.18 10.1K
15:39 69.19 69.25 69.19 69.25 8.6K
15:40 69.29 69.30 69.29 69.30 9.1K
15:41 69.32 69.42 69.32 69.42 16.4K
15:42 69.40 69.40 69.36 69.36 7.5K
15:43 69.35 69.35 69.32 69.32 6.2K
15:44 69.31 69.32 69.29 69.32 10.2K
15:45 69.30 69.32 69.27 69.32 7.4K
15:46 69.32 69.40 69.32 69.40 4.4K
15:47 69.38 69.38 69.36 69.38 6.9K
15:48 69.40 69.41 69.40 69.41 8.8K
15:49 69.41 69.44 69.41 69.44 9.1K
15:50 69.45 69.52 69.45 69.52 18.8K
15:51 69.48 69.52 69.48 69.52 13.7K
15:52 69.53 69.57 69.52 69.57 25.4K
15:53 69.60 69.66 69.60 69.65 13.3K
15:54 69.61 69.64 69.61 69.64 52.7K
15:55 69.65 69.65 69.63 69.64 43.3K
15:56 69.61 69.70 69.57 69.70 43.2K
15:57 69.70 69.73 69.68 69.73 38.9K
15:58 69.72 69.75 69.72 69.75 42.2K
15:59 69.74 69.78 69.74 69.76 51.3K
16:00 69.75 69.95 69.00 69.74 290.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible