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 67.25 67.69 66.39 67.28 311.3K
09:32 67.56 67.56 67.29 67.34 21.8K
09:33 67.26 67.38 67.17 67.38 65.9K
09:34 67.48 67.59 67.27 67.27 22.8K
09:35 67.33 67.35 67.27 67.27 13.1K
09:36 67.24 67.24 67.12 67.15 26.8K
09:37 67.12 67.19 67.05 67.08 22.0K
09:38 67.08 67.25 66.98 67.25 31.9K
09:39 67.25 67.25 67.09 67.09 28.7K
09:40 67.09 67.19 67.06 67.19 14.0K
09:41 67.15 67.31 67.15 67.29 62.2K
09:42 67.38 67.41 67.30 67.33 40.1K
09:43 67.29 67.40 67.23 67.40 26.1K
09:44 67.35 67.35 67.30 67.30 11.2K
09:45 67.25 67.33 67.21 67.33 21.2K
09:46 67.30 67.50 67.30 67.50 55.6K
09:47 67.58 67.58 67.50 67.54 80.5K
09:48 67.48 67.48 67.33 67.33 49.5K
09:49 67.36 67.38 67.28 67.37 47.7K
09:50 67.37 67.41 67.33 67.35 14.5K
09:51 67.38 67.42 67.26 67.26 16.4K
09:52 67.19 67.42 67.19 67.42 20.4K
09:53 67.41 67.46 67.39 67.46 12.9K
09:54 67.55 67.62 67.55 67.61 19.0K
09:55 67.57 67.62 67.57 67.62 16.2K
09:56 67.58 67.63 67.47 67.47 27.5K
09:57 67.47 67.47 67.42 67.44 13.6K
09:58 67.44 67.44 67.33 67.37 9.0K
09:59 67.41 67.46 67.41 67.45 9.3K
10:00 67.48 67.48 67.37 67.37 38.9K
10:01 67.37 67.58 67.37 67.50 18.6K
10:02 67.48 67.51 67.43 67.50 16.8K
10:03 67.57 67.73 67.57 67.73 28.1K
10:04 67.75 67.98 67.75 67.98 42.0K
10:05 67.92 67.97 67.90 67.97 41.6K
10:06 67.90 68.18 67.90 68.18 72.9K
10:07 68.19 68.38 68.19 68.32 43.1K
10:08 68.30 68.30 68.08 68.10 99.6K
10:09 68.08 68.08 67.97 67.97 17.7K
10:10 67.93 67.93 67.86 67.86 78.2K
10:11 67.87 67.87 67.75 67.76 16.0K
10:12 67.70 67.79 67.70 67.79 31.3K
10:13 67.84 67.97 67.84 67.97 47.0K
10:14 67.94 68.05 67.94 67.98 36.0K
10:15 67.99 67.99 67.86 67.86 21.3K
10:16 67.85 67.87 67.77 67.87 10.9K
10:17 67.91 68.05 67.88 67.88 29.6K
10:18 67.82 67.82 67.76 67.76 15.1K
10:19 67.77 67.79 67.73 67.79 23.5K
10:20 67.82 67.87 67.82 67.87 14.2K
10:21 67.93 68.02 67.93 68.02 32.3K
10:22 67.99 68.00 67.86 67.86 20.0K
10:23 67.89 67.90 67.88 67.88 8.4K
10:24 67.87 67.95 67.87 67.88 29.8K
10:25 67.88 67.94 67.76 67.76 14.3K
10:26 67.76 67.82 67.76 67.76 16.4K
10:27 67.76 67.83 67.67 67.83 17.7K
10:28 67.77 67.84 67.73 67.84 20.8K
10:29 67.83 67.83 67.75 67.75 15.9K
10:30 67.77 67.87 67.77 67.86 31.5K
10:31 67.78 67.84 67.76 67.84 74.3K
10:32 67.83 67.86 67.73 67.79 24.8K
10:33 67.77 67.80 67.70 67.70 14.8K
10:34 67.65 67.65 67.50 67.50 31.0K
10:35 67.51 67.57 67.48 67.57 17.5K
10:36 67.63 67.77 67.63 67.75 20.6K
10:37 67.78 67.80 67.73 67.75 17.9K
10:38 67.76 67.76 67.70 67.70 20.1K
10:39 67.74 67.78 67.71 67.72 67.2K
10:40 67.68 67.71 67.63 67.71 11.0K
10:41 67.69 67.84 67.65 67.84 33.9K
10:42 67.85 67.85 67.71 67.74 31.2K
10:43 67.78 67.81 67.77 67.81 9.2K
10:44 67.83 67.83 67.79 67.79 25.9K
10:45 67.75 67.75 67.58 67.65 18.8K
10:46 67.71 67.76 67.71 67.72 26.5K
10:47 67.72 67.76 67.71 67.76 13.2K
10:48 67.79 67.85 67.79 67.85 38.7K
10:49 67.89 68.01 67.89 68.01 27.1K
10:50 67.95 68.01 67.94 67.95 16.0K
10:51 67.97 68.02 67.94 67.94 14.5K
10:52 67.97 67.97 67.90 67.90 44.2K
10:53 67.90 67.97 67.90 67.95 24.6K
10:54 67.99 68.03 67.86 67.98 82.9K
10:55 67.98 67.98 67.96 67.96 34.0K
10:56 67.96 68.08 67.96 67.96 11.7K
10:57 67.96 67.99 67.92 67.94 12.1K
10:58 67.96 68.03 67.96 68.02 7.4K
10:59 68.05 68.05 68.01 68.02 12.1K
11:00 68.02 68.05 68.01 68.05 10.0K
11:01 68.07 68.18 68.07 68.18 8.0K
11:02 68.16 68.20 68.12 68.12 15.9K
11:03 68.10 68.10 68.06 68.07 8.7K
11:04 68.06 68.08 68.00 68.02 9.1K
11:05 68.01 68.07 68.01 68.07 38.2K
11:06 68.06 68.06 67.96 67.97 13.7K
11:07 67.95 67.95 67.85 67.88 19.1K
11:08 67.82 67.86 67.80 67.86 16.6K
11:09 67.79 67.79 67.65 67.79 21.4K
11:10 67.75 67.77 67.69 67.73 13.9K
11:11 67.73 67.80 67.73 67.80 4.5K
11:12 67.82 67.91 67.82 67.91 13.6K
11:13 67.94 68.00 67.94 68.00 6.5K
11:14 67.99 67.99 67.84 67.88 15.1K
11:15 67.89 67.94 67.88 67.94 36.3K
11:16 67.94 68.00 67.94 67.99 12.6K
11:17 67.98 68.00 67.98 68.00 12.9K
11:18 67.99 68.01 67.99 67.99 38.2K
11:19 68.08 68.13 68.08 68.12 9.9K
11:20 68.09 68.16 68.09 68.10 12.4K
11:21 68.10 68.10 68.08 68.10 25.2K
11:22 68.10 68.10 68.04 68.07 15.3K
11:23 68.08 68.08 68.02 68.04 17.8K
11:24 68.01 68.10 68.01 68.10 6.3K
11:25 68.04 68.07 68.04 68.06 8.4K
11:26 68.06 68.06 67.99 68.01 8.8K
11:27 68.00 68.01 67.94 67.98 32.6K
11:28 67.97 68.02 67.97 68.02 5.4K
11:29 68.03 68.03 67.97 68.02 12.8K
11:30 68.03 68.10 68.03 68.10 11.0K
11:31 68.10 68.18 68.10 68.18 10.1K
11:32 68.21 68.28 68.21 68.28 18.1K
11:33 68.30 68.33 68.26 68.27 11.0K
11:34 68.30 68.30 68.26 68.28 6.2K
11:35 68.25 68.27 68.24 68.27 12.2K
11:36 68.36 68.36 68.22 68.22 12.8K
11:37 68.24 68.25 68.21 68.23 8.5K
11:38 68.23 68.31 68.23 68.31 4.5K
11:39 68.31 68.35 68.29 68.35 8.7K
11:40 68.41 68.44 68.41 68.44 6.5K
11:41 68.44 68.45 68.40 68.45 13.8K
11:42 68.46 68.46 68.23 68.23 13.4K
11:43 68.21 68.21 68.18 68.18 5.0K
11:44 68.19 68.19 68.09 68.09 9.6K
11:45 68.09 68.13 68.07 68.10 9.2K
11:46 68.10 68.12 68.05 68.05 4.5K
11:47 68.05 68.11 68.05 68.06 5.8K
11:48 68.06 68.06 68.01 68.01 5.8K
11:49 68.04 68.04 67.96 67.96 7.7K
11:50 67.97 67.97 67.95 67.95 6.7K
11:51 67.99 68.07 67.99 68.06 6.5K
11:52 68.08 68.11 68.04 68.04 7.1K
11:53 68.04 68.14 68.03 68.14 5.3K
11:54 68.10 68.15 68.10 68.15 8.6K
11:55 68.15 68.15 68.08 68.10 12.3K
11:56 68.10 68.13 68.08 68.12 7.2K
11:57 68.12 68.12 68.05 68.08 17.6K
11:58 68.08 68.15 68.04 68.04 9.5K
11:59 68.07 68.10 68.07 68.07 6.5K
12:00 68.05 68.06 67.94 67.97 13.3K
12:01 67.98 67.98 67.93 67.93 11.3K
12:02 67.93 67.93 67.92 67.93 1.2K
12:03 67.99 68.00 67.97 67.97 3.8K
12:04 67.99 68.08 67.99 68.06 3.5K
12:05 68.06 68.08 68.05 68.05 3.5K
12:06 68.09 68.09 68.01 68.05 3.6K
12:07 68.07 68.07 68.00 68.04 3.9K
12:08 68.04 68.07 68.04 68.06 1.6K
12:09 68.06 68.06 67.95 67.97 4.4K
12:10 67.98 67.98 67.92 67.93 4.9K
12:11 67.93 67.93 67.91 67.91 1.1K
12:12 67.90 67.90 67.88 67.90 4.7K
12:13 67.90 67.90 67.85 67.85 6.2K
12:14 67.83 67.83 67.81 67.81 8.3K
12:15 67.83 67.86 67.83 67.86 3.4K
12:16 67.84 67.86 67.82 67.86 4.6K
12:17 67.85 67.85 67.79 67.79 13.4K
12:18 67.81 67.81 67.78 67.79 5.5K
12:19 67.80 67.81 67.80 67.81 5.5K
12:20 67.78 67.78 67.70 67.70 5.9K
12:21 67.70 67.70 67.67 67.69 6.3K
12:22 67.70 67.73 67.70 67.73 2.7K
12:23 67.73 67.73 67.72 67.72 0.7K
12:24 67.72 67.78 67.72 67.77 7.5K
12:25 67.77 67.86 67.77 67.81 6.0K
12:26 67.79 67.84 67.79 67.84 2.1K
12:27 67.83 67.84 67.83 67.84 2.3K
12:28 67.84 67.84 67.76 67.76 11.8K
12:29 67.77 67.80 67.76 67.76 6.2K
12:30 67.76 67.78 67.76 67.78 2.7K
12:31 67.82 67.82 67.75 67.77 5.5K
12:32 67.80 67.82 67.80 67.82 1.7K
12:33 67.82 67.90 67.82 67.90 2.3K
12:34 67.92 67.94 67.92 67.94 3.0K
12:35 67.95 67.95 67.84 67.85 8.2K
12:36 67.85 67.87 67.85 67.87 5.9K
12:37 67.83 67.85 67.82 67.85 8.3K
12:38 67.82 67.82 67.79 67.82 14.0K
12:39 67.84 67.85 67.84 67.85 5.6K
12:40 67.87 67.87 67.83 67.83 8.1K
12:41 67.79 67.79 67.74 67.74 40.2K
12:42 67.72 67.81 67.72 67.81 7.9K
12:43 67.81 67.81 67.76 67.77 5.6K
12:44 67.78 67.79 67.78 67.79 1.7K
12:45 67.82 67.82 67.81 67.82 4.3K
12:46 67.82 67.82 67.78 67.78 11.5K
12:47 67.83 67.83 67.76 67.78 6.2K
12:48 67.78 67.78 67.74 67.76 5.9K
12:49 67.76 67.76 67.74 67.75 6.6K
12:50 67.75 67.75 67.69 67.69 6.4K
12:51 67.68 67.68 67.50 67.50 24.6K
12:52 67.48 67.48 67.40 67.42 12.1K
12:53 67.46 67.49 67.43 67.43 24.8K
12:54 67.37 67.38 67.33 67.38 23.6K
12:55 67.37 67.42 67.33 67.33 8.1K
12:56 67.32 67.32 67.30 67.31 9.8K
12:57 67.32 67.34 67.26 67.26 9.0K
12:58 67.27 67.27 67.16 67.16 5.9K
12:59 67.16 67.16 67.09 67.09 9.8K
13:00 67.15 67.15 67.09 67.12 8.1K
13:01 67.19 67.25 67.19 67.25 5.9K
13:02 67.25 67.25 67.20 67.20 8.4K
13:03 67.20 67.20 67.11 67.19 7.8K
13:04 67.17 67.17 67.15 67.16 8.1K
13:05 67.16 67.16 67.13 67.14 6.1K
13:06 67.05 67.05 66.96 66.99 21.4K
13:07 66.99 67.02 66.99 67.01 5.4K
13:08 66.97 66.97 66.95 66.97 6.1K
13:09 66.84 66.86 66.80 66.84 24.7K
13:10 66.85 66.85 66.78 66.78 9.7K
13:11 66.78 66.78 66.72 66.75 13.0K
13:12 66.75 66.75 66.68 66.68 8.2K
13:13 66.65 66.69 66.64 66.68 7.1K
13:14 66.69 66.73 66.66 66.73 10.8K
13:15 66.73 66.80 66.73 66.80 6.0K
13:16 66.82 66.97 66.82 66.89 5.1K
13:17 66.93 66.96 66.88 66.88 4.5K
13:18 66.90 66.92 66.90 66.92 3.6K
13:19 66.91 66.91 66.85 66.85 11.0K
13:20 66.83 66.85 66.82 66.82 6.2K
13:21 66.80 66.84 66.77 66.79 7.4K
13:22 66.82 66.83 66.78 66.83 5.8K
13:23 66.79 66.82 66.79 66.82 3.6K
13:24 66.83 66.85 66.82 66.84 7.1K
13:25 66.84 66.85 66.77 66.85 6.9K
13:26 66.85 66.90 66.85 66.90 5.2K
13:27 66.90 66.91 66.84 66.84 4.9K
13:28 66.87 66.90 66.87 66.88 3.6K
13:29 66.85 66.89 66.85 66.89 2.4K
13:30 66.88 66.89 66.78 66.78 12.9K
13:31 66.80 66.81 66.80 66.81 4.6K
13:32 66.81 66.81 66.73 66.75 4.6K
13:33 66.75 66.84 66.75 66.84 6.2K
13:34 66.89 66.89 66.88 66.88 11.2K
13:35 66.88 66.88 66.83 66.83 9.9K
13:36 66.83 66.85 66.82 66.82 6.8K
13:37 66.84 66.88 66.83 66.83 11.7K
13:38 66.84 66.99 66.84 66.99 7.1K
13:39 67.05 67.05 67.00 67.00 5.0K
13:40 67.02 67.04 67.00 67.00 4.6K
13:41 67.00 67.03 66.99 66.99 3.3K
13:42 66.98 67.01 66.89 66.89 8.2K
13:43 66.89 66.91 66.88 66.89 1.8K
13:44 66.93 66.93 66.90 66.90 2.2K
13:45 66.91 66.94 66.90 66.94 5.1K
13:46 66.92 66.93 66.89 66.89 7.8K
13:47 66.89 66.92 66.89 66.89 11.1K
13:48 66.92 66.93 66.90 66.90 6.2K
13:49 66.77 66.77 66.74 66.74 12.3K
13:50 66.74 66.75 66.72 66.75 6.9K
13:51 66.75 66.75 66.72 66.72 5.5K
13:52 66.68 66.71 66.62 66.62 8.6K
13:53 66.62 66.65 66.60 66.60 2.9K
13:54 66.60 66.61 66.58 66.58 6.3K
13:55 66.58 66.67 66.58 66.67 11.3K
13:56 66.68 66.71 66.68 66.71 2.6K
13:57 66.71 66.77 66.71 66.77 5.2K
13:58 66.77 66.77 66.71 66.71 7.6K
13:59 66.69 66.70 66.65 66.65 5.2K
14:00 66.67 66.67 66.64 66.64 13.6K
14:01 66.64 66.70 66.64 66.70 5.0K
14:02 66.74 66.74 66.60 66.64 8.5K
14:03 66.64 66.64 66.60 66.63 4.6K
14:04 66.65 66.67 66.65 66.65 4.7K
14:05 66.60 66.63 66.60 66.63 5.5K
14:06 66.63 66.63 66.57 66.57 23.6K
14:07 66.60 66.61 66.58 66.61 4.5K
14:08 66.61 66.68 66.60 66.60 24.3K
14:09 66.60 66.70 66.60 66.70 2.7K
14:10 66.70 66.77 66.70 66.75 12.8K
14:11 66.77 66.78 66.66 66.68 8.2K
14:12 66.68 66.68 66.64 66.67 3.4K
14:13 66.69 66.74 66.64 66.74 12.9K
14:14 66.76 66.78 66.71 66.71 8.0K
14:15 66.74 66.81 66.74 66.76 69.3K
14:16 66.79 66.79 66.79 66.79 1.0K
14:17 66.79 66.79 66.76 66.78 8.8K
14:18 66.78 66.78 66.73 66.73 7.0K
14:19 66.71 66.71 66.68 66.71 4.9K
14:20 66.71 66.71 66.64 66.64 7.7K
14:21 66.63 66.63 66.58 66.60 4.3K
14:22 66.62 66.63 66.59 66.59 6.5K
14:23 66.54 66.54 66.51 66.52 4.5K
14:24 66.51 66.51 66.44 66.45 6.8K
14:25 66.45 66.50 66.45 66.50 9.7K
14:26 66.48 66.48 66.41 66.41 5.7K
14:27 66.41 66.43 66.39 66.39 3.2K
14:28 66.36 66.36 66.32 66.32 3.5K
14:29 66.35 66.35 66.24 66.25 11.1K
14:30 66.24 66.24 66.18 66.22 6.8K
14:31 66.23 66.23 66.15 66.19 5.8K
14:32 66.22 66.26 66.22 66.26 8.3K
14:33 66.28 66.35 66.28 66.34 3.5K
14:34 66.37 66.39 66.32 66.34 9.7K
14:35 66.40 66.40 66.36 66.36 7.7K
14:36 66.34 66.37 66.33 66.34 5.5K
14:37 66.36 66.45 66.36 66.45 11.4K
14:38 66.45 66.45 66.38 66.40 2.7K
14:39 66.45 66.50 66.44 66.50 14.3K
14:40 66.51 66.55 66.51 66.52 12.8K
14:41 66.50 66.51 66.47 66.47 9.0K
14:42 66.46 66.47 66.44 66.47 15.3K
14:43 66.48 66.50 66.44 66.50 7.2K
14:44 66.52 66.56 66.52 66.55 8.0K
14:45 66.58 66.65 66.58 66.60 3.3K
14:46 66.62 66.62 66.54 66.56 8.7K
14:47 66.57 66.57 66.51 66.54 4.1K
14:48 66.55 66.58 66.55 66.57 1.8K
14:49 66.54 66.56 66.54 66.54 6.2K
14:50 66.54 66.54 66.47 66.47 6.0K
14:51 66.47 66.48 66.47 66.48 3.6K
14:52 66.51 66.52 66.51 66.51 6.7K
14:53 66.51 66.51 66.50 66.50 9.8K
14:54 66.49 66.52 66.49 66.50 8.9K
14:55 66.52 66.52 66.44 66.44 15.2K
14:56 66.44 66.49 66.44 66.49 3.9K
14:57 66.49 66.54 66.49 66.53 10.1K
14:58 66.53 66.53 66.48 66.48 7.8K
14:59 66.48 66.49 66.48 66.48 4.8K
15:00 66.48 66.52 66.46 66.52 13.2K
15:01 66.55 66.55 66.54 66.54 8.0K
15:02 66.53 66.53 66.53 66.53 5.1K
15:03 66.53 66.56 66.53 66.54 4.9K
15:04 66.55 66.58 66.55 66.57 15.3K
15:05 66.60 66.65 66.60 66.65 10.8K
15:06 66.61 66.66 66.61 66.66 11.2K
15:07 66.66 66.73 66.66 66.71 11.7K
15:08 66.71 66.72 66.70 66.70 10.1K
15:09 66.67 66.70 66.65 66.66 11.2K
15:10 66.64 66.66 66.54 66.56 17.1K
15:11 66.59 66.59 66.51 66.52 11.2K
15:12 66.52 66.58 66.52 66.56 7.9K
15:13 66.59 66.66 66.59 66.66 6.0K
15:14 66.71 66.75 66.67 66.71 23.2K
15:15 66.68 66.71 66.68 66.71 8.0K
15:16 66.70 66.70 66.65 66.68 9.3K
15:17 66.66 66.67 66.66 66.66 9.4K
15:18 66.67 66.70 66.63 66.65 15.1K
15:19 66.64 66.67 66.64 66.67 9.4K
15:20 66.68 66.71 66.67 66.67 8.2K
15:21 66.67 66.73 66.65 66.73 8.1K
15:22 66.75 66.76 66.74 66.75 6.7K
15:23 66.75 66.75 66.74 66.75 3.5K
15:24 66.76 66.77 66.74 66.77 10.0K
15:25 66.76 66.81 66.76 66.79 9.5K
15:26 66.80 66.80 66.76 66.76 12.6K
15:27 66.76 66.77 66.75 66.75 4.5K
15:28 66.71 66.74 66.71 66.73 8.5K
15:29 66.73 66.78 66.73 66.77 9.7K
15:30 66.78 66.79 66.77 66.79 6.1K
15:31 66.80 66.84 66.80 66.84 7.2K
15:32 66.83 66.83 66.80 66.81 6.0K
15:33 66.82 66.82 66.82 66.82 10.2K
15:34 66.83 66.84 66.83 66.84 3.6K
15:35 66.81 66.84 66.80 66.84 8.5K
15:36 66.83 66.83 66.78 66.80 18.1K
15:37 66.80 66.80 66.79 66.79 9.7K
15:38 66.79 66.83 66.79 66.79 13.1K
15:39 66.77 66.79 66.77 66.79 19.3K
15:40 66.81 66.88 66.80 66.88 11.0K
15:41 66.89 66.89 66.87 66.88 11.7K
15:42 66.91 66.92 66.90 66.92 16.1K
15:43 66.96 66.96 66.95 66.96 10.3K
15:44 66.96 67.00 66.96 66.99 20.5K
15:45 66.98 67.00 66.97 67.00 39.5K
15:46 66.95 66.95 66.90 66.92 9.6K
15:47 67.00 67.00 66.93 66.95 16.2K
15:48 66.97 66.97 66.93 66.94 17.5K
15:49 66.95 66.95 66.91 66.91 18.8K
15:50 66.93 66.94 66.91 66.94 17.8K
15:51 66.96 66.98 66.94 66.94 29.5K
15:52 66.95 66.95 66.92 66.94 20.3K
15:53 66.94 66.94 66.92 66.92 22.6K
15:54 66.92 66.95 66.91 66.91 33.9K
15:55 66.91 66.94 66.91 66.94 31.4K
15:56 66.93 66.96 66.93 66.95 34.8K
15:57 66.89 66.89 66.84 66.87 51.1K
15:58 66.82 66.87 66.82 66.87 51.9K
15:59 66.93 67.01 66.93 67.01 50.8K
16:00 67.01 67.22 66.81 67.02 289.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible