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 68.10 68.61 67.68 68.12 128.6K
09:32 68.12 68.12 67.48 67.48 14.4K
09:33 67.22 67.40 67.22 67.36 27.0K
09:34 67.37 67.51 67.26 67.26 12.7K
09:35 67.16 67.16 66.91 67.02 48.3K
09:36 67.02 67.02 66.66 66.66 25.2K
09:37 66.64 66.78 66.64 66.69 25.7K
09:38 66.64 66.82 66.61 66.79 23.7K
09:39 66.81 66.93 66.81 66.85 23.2K
09:40 66.85 66.85 66.61 66.61 21.0K
09:41 66.66 66.97 66.66 66.97 17.2K
09:42 66.90 66.90 66.81 66.89 22.7K
09:43 66.86 66.86 66.67 66.73 54.4K
09:44 66.74 66.74 66.51 66.51 53.1K
09:45 66.50 66.57 66.47 66.49 22.0K
09:46 66.45 66.48 66.45 66.45 24.1K
09:47 66.45 66.53 66.45 66.52 36.9K
09:48 66.59 66.59 66.46 66.46 38.2K
09:49 66.46 66.52 66.46 66.52 28.2K
09:50 66.52 66.60 66.46 66.46 25.4K
09:51 66.43 66.43 66.34 66.41 15.4K
09:52 66.48 66.48 66.45 66.45 13.6K
09:53 66.45 66.54 66.45 66.46 7.3K
09:54 66.50 66.63 66.50 66.59 26.9K
09:55 66.61 66.75 66.53 66.75 21.2K
09:56 66.74 66.80 66.60 66.60 9.4K
09:57 66.60 66.66 66.50 66.66 19.6K
09:58 66.70 66.72 66.67 66.72 9.7K
09:59 66.67 66.70 66.65 66.69 12.0K
10:00 66.69 66.76 66.69 66.76 8.3K
10:01 66.77 66.77 66.68 66.68 21.7K
10:02 66.69 66.69 66.43 66.47 13.9K
10:03 66.46 66.58 66.46 66.58 12.9K
10:04 66.54 66.57 66.51 66.51 9.4K
10:05 66.54 66.54 66.50 66.53 2.8K
10:06 66.49 66.49 66.44 66.49 10.4K
10:07 66.52 66.53 66.45 66.45 8.9K
10:08 66.46 66.46 66.38 66.41 8.0K
10:09 66.41 66.55 66.41 66.49 24.6K
10:10 66.50 66.51 66.46 66.49 16.2K
10:11 66.50 66.50 66.46 66.46 19.8K
10:12 66.49 66.65 66.49 66.55 15.8K
10:13 66.54 66.54 66.43 66.43 47.4K
10:14 66.44 66.46 66.44 66.46 6.9K
10:15 66.44 66.45 66.40 66.42 11.0K
10:16 66.39 66.39 66.30 66.30 19.3K
10:17 66.35 66.46 66.35 66.46 17.2K
10:18 66.46 66.53 66.43 66.53 19.0K
10:19 66.52 66.61 66.52 66.60 9.1K
10:20 66.61 66.65 66.58 66.58 26.1K
10:21 66.50 66.63 66.50 66.53 9.1K
10:22 66.56 66.57 66.53 66.53 14.6K
10:23 66.52 66.56 66.51 66.56 10.9K
10:24 66.55 66.65 66.55 66.65 5.5K
10:25 66.61 66.62 66.57 66.57 8.8K
10:26 66.63 66.72 66.63 66.63 11.1K
10:27 66.58 66.59 66.38 66.40 11.4K
10:28 66.38 66.38 66.30 66.30 7.5K
10:29 66.27 66.28 66.22 66.22 5.5K
10:30 66.19 66.29 66.19 66.26 16.7K
10:31 66.22 66.25 66.20 66.20 6.3K
10:32 66.20 66.26 66.18 66.26 7.4K
10:33 66.32 66.34 66.24 66.34 7.2K
10:34 66.34 66.39 66.31 66.31 6.2K
10:35 66.36 66.42 66.36 66.42 4.1K
10:36 66.50 66.50 66.47 66.48 8.5K
10:37 66.48 66.52 66.48 66.51 4.7K
10:38 66.49 66.49 66.38 66.38 5.8K
10:39 66.45 66.46 66.43 66.43 3.6K
10:40 66.45 66.45 66.37 66.37 3.8K
10:41 66.44 66.46 66.37 66.37 4.5K
10:42 66.41 66.41 66.40 66.40 4.6K
10:43 66.40 66.46 66.40 66.43 7.2K
10:44 66.43 66.53 66.42 66.44 11.9K
10:45 66.44 66.47 66.42 66.43 12.2K
10:46 66.35 66.35 66.28 66.28 3.2K
10:47 66.30 66.30 66.28 66.29 5.8K
10:48 66.31 66.33 66.24 66.33 5.7K
10:49 66.35 66.40 66.35 66.40 1.8K
10:50 66.40 66.43 66.38 66.43 4.7K
10:51 66.38 66.38 66.34 66.35 5.2K
10:52 66.34 66.37 66.32 66.37 2.4K
10:53 66.33 66.33 66.26 66.26 4.3K
10:54 66.26 66.26 66.22 66.22 2.9K
10:55 66.23 66.25 66.23 66.24 4.6K
10:56 66.30 66.36 66.30 66.36 8.8K
10:57 66.34 66.37 66.34 66.37 3.1K
10:58 66.37 66.39 66.35 66.37 5.2K
10:59 66.32 66.32 66.30 66.30 4.5K
11:00 66.24 66.33 66.23 66.33 7.7K
11:01 66.33 66.33 66.28 66.28 3.0K
11:02 66.25 66.29 66.25 66.29 3.4K
11:03 66.29 66.29 66.27 66.27 3.0K
11:04 66.26 66.35 66.25 66.35 5.9K
11:05 66.36 66.36 66.33 66.33 2.5K
11:06 66.34 66.42 66.34 66.40 7.4K
11:07 66.43 66.44 66.41 66.44 4.2K
11:08 66.41 66.48 66.41 66.48 4.9K
11:09 66.48 66.48 66.44 66.47 6.3K
11:10 66.47 66.47 66.38 66.38 4.4K
11:11 66.38 66.38 66.37 66.37 2.8K
11:12 66.37 66.37 66.34 66.35 1.1K
11:13 66.38 66.39 66.36 66.37 8.7K
11:14 66.37 66.37 66.35 66.35 16.0K
11:15 66.32 66.36 66.32 66.35 3.9K
11:16 66.35 66.58 66.35 66.58 14.3K
11:17 66.55 66.70 66.55 66.70 11.5K
11:18 66.69 66.79 66.69 66.78 12.5K
11:19 66.79 66.83 66.79 66.82 5.3K
11:20 66.82 66.85 66.82 66.83 6.7K
11:21 66.91 66.94 66.81 66.81 18.0K
11:22 66.81 66.82 66.75 66.75 12.5K
11:23 66.72 66.72 66.68 66.70 6.8K
11:24 66.70 66.74 66.70 66.74 2.5K
11:25 66.73 66.74 66.72 66.74 4.3K
11:26 66.75 66.79 66.73 66.79 7.7K
11:27 66.74 66.80 66.72 66.72 6.9K
11:28 66.76 66.84 66.76 66.81 3.4K
11:29 66.85 66.87 66.84 66.87 1.7K
11:30 66.90 66.93 66.86 66.91 5.6K
11:31 66.93 66.93 66.89 66.89 4.5K
11:32 66.90 66.94 66.90 66.91 1.6K
11:33 66.91 66.93 66.88 66.88 2.8K
11:34 66.96 66.97 66.92 66.94 6.8K
11:35 66.94 66.99 66.94 66.96 4.7K
11:36 66.96 67.02 66.96 67.02 4.2K
11:37 67.05 67.06 67.02 67.02 10.4K
11:38 67.02 67.10 67.02 67.10 3.4K
11:39 67.07 67.07 67.02 67.02 4.1K
11:40 67.04 67.05 67.04 67.04 3.1K
11:41 67.04 67.13 67.04 67.13 13.4K
11:42 67.13 67.13 67.05 67.05 9.6K
11:43 67.04 67.04 67.01 67.01 3.0K
11:44 67.05 67.07 67.03 67.07 1.6K
11:45 67.04 67.07 67.03 67.07 1.9K
11:46 67.07 67.08 67.06 67.08 3.7K
11:47 67.12 67.23 67.12 67.23 6.0K
11:48 67.23 67.24 67.22 67.22 13.3K
11:49 67.29 67.33 67.29 67.33 7.6K
11:50 67.35 67.36 67.32 67.32 3.8K
11:51 67.35 67.36 67.29 67.29 7.5K
11:52 67.30 67.34 67.27 67.34 7.5K
11:53 67.34 67.34 67.26 67.28 2.8K
11:54 67.28 67.28 67.21 67.21 2.8K
11:55 67.21 67.21 67.18 67.18 1.9K
11:56 67.24 67.26 67.23 67.26 5.3K
11:57 67.26 67.26 67.21 67.21 2.0K
11:58 67.23 67.23 67.20 67.20 2.1K
11:59 67.20 67.24 67.19 67.24 1.6K
12:00 67.24 67.29 67.23 67.23 0.9K
12:01 67.27 67.27 67.22 67.22 2.9K
12:02 67.22 67.24 67.21 67.22 4.7K
12:03 67.23 67.23 67.19 67.19 4.5K
12:04 67.19 67.25 67.19 67.25 4.9K
12:05 67.23 67.23 67.22 67.22 2.3K
12:06 67.22 67.22 67.19 67.19 2.5K
12:07 67.19 67.19 67.06 67.06 12.0K
12:08 67.06 67.07 67.04 67.07 3.2K
12:09 67.10 67.10 67.09 67.09 1.8K
12:10 67.09 67.15 67.05 67.15 4.2K
12:11 67.17 67.17 67.15 67.16 2.8K
12:12 67.15 67.15 67.15 67.15 3.9K
12:13 67.18 67.18 67.15 67.15 4.0K
12:14 67.15 67.17 67.13 67.17 6.0K
12:15 67.17 67.17 67.15 67.15 2.7K
12:16 67.13 67.14 67.03 67.03 6.8K
12:17 67.03 67.04 67.00 67.03 3.7K
12:18 67.03 67.03 67.01 67.03 2.0K
12:19 67.03 67.03 66.97 67.00 3.8K
12:20 67.00 67.00 66.95 66.95 2.2K
12:21 66.95 66.95 66.91 66.91 2.6K
12:22 66.92 66.92 66.87 66.87 5.0K
12:23 66.85 66.88 66.82 66.85 4.9K
12:24 66.85 66.87 66.83 66.87 4.0K
12:25 66.89 66.89 66.88 66.89 3.3K
12:26 66.89 66.89 66.86 66.87 6.0K
12:27 66.87 66.90 66.87 66.90 2.1K
12:28 66.88 66.90 66.88 66.90 0.9K
12:29 66.90 66.92 66.88 66.92 2.8K
12:30 66.93 66.95 66.92 66.92 3.4K
12:31 66.90 66.95 66.90 66.95 5.6K
12:32 66.93 66.93 66.93 66.93 2.2K
12:33 66.96 66.99 66.93 66.99 6.1K
12:34 67.00 67.01 67.00 67.00 4.6K
12:35 67.01 67.01 67.01 67.01 1.9K
12:36 67.02 67.06 67.00 67.06 9.1K
12:37 67.04 67.04 67.03 67.03 3.8K
12:38 66.99 66.99 66.90 66.90 9.1K
12:39 66.84 66.90 66.84 66.89 8.2K
12:40 66.90 66.95 66.87 66.95 8.4K
12:41 66.93 66.93 66.87 66.87 2.8K
12:42 66.87 66.87 66.81 66.81 3.3K
12:43 66.85 66.87 66.83 66.83 2.9K
12:44 66.83 66.91 66.83 66.91 8.2K
12:45 66.91 66.91 66.88 66.88 8.4K
12:46 66.88 66.89 66.83 66.83 3.4K
12:47 66.85 66.85 66.76 66.76 5.6K
12:48 66.71 66.75 66.70 66.73 3.9K
12:49 66.74 66.76 66.74 66.76 3.4K
12:50 66.76 66.76 66.74 66.74 1.2K
12:51 66.74 66.74 66.72 66.72 4.2K
12:52 66.73 66.74 66.73 66.73 2.0K
12:53 66.73 66.76 66.73 66.74 4.3K
12:54 66.71 66.74 66.71 66.72 3.3K
12:55 66.65 66.67 66.64 66.64 4.1K
12:56 66.68 66.68 66.66 66.67 8.2K
12:57 66.67 66.74 66.67 66.74 3.1K
12:58 66.74 66.74 66.74 66.74 0.4K
12:59 66.74 66.74 66.71 66.71 5.4K
13:00 66.73 66.73 66.68 66.68 3.8K
13:01 66.67 66.70 66.67 66.70 3.2K
13:02 66.71 66.72 66.69 66.72 1.2K
13:03 66.72 66.74 66.71 66.74 3.4K
13:04 66.74 66.74 66.65 66.65 4.7K
13:05 66.65 66.68 66.65 66.68 1.5K
13:06 66.66 66.66 66.60 66.65 5.1K
13:07 66.65 66.67 66.63 66.67 4.6K
13:08 66.65 66.65 66.65 66.65 1.2K
13:09 66.66 66.66 66.64 66.65 2.9K
13:10 66.63 66.63 66.50 66.50 4.1K
13:11 66.50 66.57 66.50 66.57 3.6K
13:12 66.59 66.67 66.59 66.61 11.4K
13:13 66.61 66.62 66.61 66.62 1.3K
13:14 66.61 66.62 66.61 66.62 1.5K
13:15 66.69 66.69 66.67 66.69 7.3K
13:16 66.71 66.75 66.71 66.75 2.8K
13:17 66.75 66.82 66.75 66.82 7.6K
13:18 66.80 66.80 66.79 66.79 7.2K
13:19 66.77 66.77 66.74 66.75 4.4K
13:20 66.76 66.78 66.76 66.78 1.2K
13:21 66.78 66.81 66.76 66.78 3.4K
13:22 66.76 66.76 66.76 66.76 1.8K
13:23 66.76 66.84 66.76 66.84 3.6K
13:24 66.84 66.95 66.84 66.95 3.8K
13:25 66.95 66.96 66.94 66.94 4.7K
13:26 66.96 66.96 66.94 66.94 2.5K
13:27 66.93 66.93 66.90 66.92 5.5K
13:28 66.92 66.92 66.90 66.90 3.8K
13:29 66.89 66.89 66.87 66.87 2.4K
13:30 66.87 66.88 66.84 66.86 8.1K
13:31 66.85 66.85 66.84 66.84 11.9K
13:32 66.86 66.88 66.82 66.82 5.2K
13:33 66.82 66.85 66.82 66.82 9.3K
13:34 66.84 66.89 66.84 66.89 5.6K
13:35 66.89 66.90 66.88 66.90 1.9K
13:36 66.90 66.93 66.90 66.93 3.6K
13:37 66.93 66.93 66.91 66.91 3.1K
13:38 66.91 66.91 66.85 66.86 3.8K
13:39 66.87 66.89 66.86 66.89 5.6K
13:40 66.89 66.95 66.89 66.94 4.3K
13:41 66.94 66.95 66.93 66.95 4.6K
13:42 66.95 66.97 66.94 66.97 3.0K
13:43 66.95 66.97 66.94 66.97 8.0K
13:44 66.96 66.98 66.96 66.98 1.1K
13:45 67.00 67.00 66.99 66.99 4.1K
13:46 66.99 67.01 66.99 67.01 1.3K
13:47 67.01 67.01 67.00 67.00 0.4K
13:48 66.99 66.99 66.98 66.99 5.1K
13:49 66.99 67.03 66.99 67.03 2.3K
13:50 67.03 67.04 67.02 67.04 2.1K
13:51 67.02 67.02 67.01 67.01 2.2K
13:52 67.02 67.06 67.01 67.01 4.3K
13:53 67.01 67.07 67.01 67.05 116.3K
13:54 67.07 67.07 67.06 67.06 1.2K
13:55 67.07 67.07 67.00 67.00 4.1K
13:56 67.00 67.01 67.00 67.00 4.1K
13:57 67.02 67.02 67.02 67.02 0.9K
13:58 67.02 67.04 67.00 67.04 1.7K
13:59 67.04 67.04 67.03 67.03 3.6K
14:00 67.03 67.03 67.03 67.03 0.9K
14:01 67.03 67.03 67.02 67.02 1.2K
14:02 67.04 67.04 66.97 66.97 5.7K
14:03 67.00 67.03 67.00 67.00 2.9K
14:04 67.00 67.00 66.97 66.97 2.1K
14:05 66.96 66.97 66.96 66.97 5.5K
14:06 66.97 66.97 66.96 66.96 1.2K
14:07 66.96 66.98 66.96 66.98 0.6K
14:08 66.98 66.98 66.94 66.94 4.7K
14:09 66.94 66.94 66.91 66.94 4.7K
14:10 66.96 66.96 66.96 66.96 0.7K
14:11 66.96 66.96 66.94 66.94 2.8K
14:12 66.94 66.94 66.94 66.94 1.4K
14:13 66.94 66.96 66.94 66.96 3.9K
14:14 66.96 66.96 66.85 66.93 7.9K
14:15 66.91 66.91 66.89 66.91 2.2K
14:16 66.91 66.91 66.90 66.90 2.0K
14:17 66.90 66.92 66.90 66.92 2.8K
14:18 66.92 66.94 66.92 66.94 2.2K
14:19 66.94 66.97 66.94 66.94 1.3K
14:20 66.94 66.94 66.92 66.92 2.9K
14:21 66.94 66.95 66.92 66.92 2.3K
14:22 66.92 66.93 66.92 66.93 3.0K
14:23 66.93 66.96 66.91 66.91 2.4K
14:24 66.90 66.90 66.90 66.90 1.6K
14:25 66.91 66.99 66.91 66.96 5.8K
14:26 66.95 66.96 66.95 66.96 2.8K
14:27 66.96 67.02 66.96 67.00 5.3K
14:28 67.00 67.00 66.99 67.00 3.0K
14:29 67.00 67.00 66.99 66.99 4.9K
14:30 67.02 67.02 67.02 67.02 1.7K
14:31 67.02 67.02 66.98 67.00 2.6K
14:32 67.03 67.03 67.01 67.03 1.8K
14:33 67.03 67.03 67.03 67.03 0.7K
14:34 67.03 67.07 67.03 67.07 1.1K
14:35 67.07 67.13 67.07 67.13 4.4K
14:36 67.13 67.13 67.12 67.12 1.4K
14:37 67.12 67.12 67.10 67.10 0.8K
14:38 67.10 67.12 67.10 67.10 1.9K
14:39 67.10 67.10 67.04 67.06 3.2K
14:40 67.04 67.04 67.04 67.04 0.9K
14:41 67.11 67.11 67.11 67.11 110.9K
14:42 67.11 67.11 67.06 67.06 3.7K
14:43 67.06 67.09 67.06 67.09 0.8K
14:44 67.10 67.10 67.10 67.10 3.5K
14:45 67.10 67.15 67.10 67.15 1.0K
14:46 67.15 67.16 67.15 67.16 38.1K
14:47 67.12 67.16 67.12 67.16 4.1K
14:48 67.16 67.16 67.15 67.15 4.2K
14:49 67.15 67.19 67.15 67.19 2.1K
14:50 67.19 67.19 67.14 67.15 2.0K
14:51 67.15 67.17 67.14 67.17 1.7K
14:52 67.17 67.17 67.16 67.16 0.6K
14:53 67.16 67.16 67.14 67.14 3.7K
14:54 67.14 67.16 67.14 67.14 0.7K
14:55 67.14 67.17 67.14 67.14 1.3K
14:56 67.14 67.18 67.14 67.16 4.5K
14:57 67.14 67.16 67.14 67.16 5.5K
14:58 67.16 67.16 67.14 67.14 0.7K
14:59 67.15 67.16 67.13 67.16 4.7K
15:00 67.16 67.16 67.16 67.16 1.6K
15:01 67.16 67.16 67.14 67.15 5.9K
15:02 67.15 67.18 67.14 67.18 0.6K
15:03 67.18 67.18 67.16 67.17 2.5K
15:04 67.19 67.23 67.19 67.22 5.1K
15:05 67.21 67.24 67.21 67.24 5.2K
15:06 67.24 67.24 67.20 67.20 0.8K
15:07 67.20 67.20 67.18 67.18 6.6K
15:08 67.18 67.20 67.18 67.19 1.2K
15:09 67.21 67.23 67.20 67.22 2.0K
15:10 67.22 67.22 67.17 67.17 6.3K
15:11 67.17 67.19 67.17 67.19 2.1K
15:12 67.19 67.20 67.17 67.17 2.4K
15:13 67.15 67.15 67.13 67.14 3.5K
15:14 67.14 67.14 67.08 67.08 1.9K
15:15 67.12 67.12 67.11 67.11 4.9K
15:16 67.11 67.11 67.06 67.06 4.0K
15:17 67.06 67.06 67.06 67.06 0.3K
15:18 67.08 67.11 67.06 67.11 2.3K
15:19 67.11 67.11 67.10 67.10 6.6K
15:20 67.10 67.12 67.10 67.12 0.9K
15:21 67.12 67.12 67.10 67.10 0.9K
15:22 67.11 67.11 67.10 67.11 8.2K
15:23 67.11 67.11 67.09 67.09 1.9K
15:24 67.08 67.08 67.07 67.07 1.7K
15:25 67.10 67.11 67.10 67.11 2.4K
15:26 67.11 67.12 67.10 67.10 0.6K
15:27 67.10 67.12 67.10 67.10 3.9K
15:28 67.09 67.09 67.05 67.05 5.9K
15:29 67.05 67.05 67.05 67.05 0.5K
15:30 67.01 67.04 67.01 67.02 3.3K
15:31 67.02 67.04 66.99 67.04 8.9K
15:32 67.05 67.05 67.03 67.03 2.7K
15:33 67.03 67.09 67.03 67.09 7.1K
15:34 67.09 67.12 67.09 67.10 6.2K
15:35 67.10 67.10 67.05 67.09 7.1K
15:36 67.09 67.10 67.08 67.08 2.4K
15:37 67.08 67.08 67.07 67.07 4.0K
15:38 67.07 67.07 67.06 67.06 2.0K
15:39 67.07 67.07 67.06 67.06 3.2K
15:40 67.02 67.05 67.02 67.03 5.7K
15:41 67.03 67.06 67.02 67.06 5.7K
15:42 67.06 67.06 67.04 67.05 3.5K
15:43 67.05 67.05 67.03 67.03 2.1K
15:44 67.04 67.06 67.01 67.01 8.8K
15:45 67.01 67.02 66.99 67.02 4.1K
15:46 67.04 67.08 67.04 67.08 6.6K
15:47 67.08 67.10 67.08 67.10 3.8K
15:48 67.08 67.08 67.05 67.05 6.6K
15:49 67.04 67.04 66.98 66.98 9.3K
15:50 66.98 66.99 66.97 66.98 7.6K
15:51 67.07 67.07 66.96 66.96 9.7K
15:52 66.96 66.96 66.92 66.93 10.3K
15:53 66.93 66.97 66.93 66.94 9.8K
15:54 66.92 66.95 66.91 66.91 9.1K
15:55 66.95 66.97 66.90 66.97 18.8K
15:56 67.02 67.04 67.02 67.02 13.4K
15:57 67.05 67.06 67.03 67.06 21.3K
15:58 67.04 67.06 67.03 67.03 78.8K
15:59 67.05 67.11 67.05 67.10 53.8K
16:00 67.12 67.25 67.03 67.17 924.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible