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 67.41 69.19 66.71 66.75 152.9K
09:32 66.72 66.72 66.22 66.46 30.2K
09:33 66.45 66.73 66.16 66.16 39.6K
09:34 66.20 66.29 66.10 66.29 19.9K
09:35 66.23 66.28 66.18 66.28 8.3K
09:36 66.10 66.10 65.91 66.01 20.5K
09:37 66.02 66.25 66.02 66.25 17.2K
09:38 66.28 66.28 66.04 66.04 18.8K
09:39 66.06 66.14 65.98 66.14 35.0K
09:40 66.13 66.16 66.03 66.03 19.2K
09:41 65.97 66.01 65.94 65.94 14.7K
09:42 65.94 66.01 65.94 66.01 30.5K
09:43 66.09 66.21 66.04 66.21 36.1K
09:44 66.07 66.07 65.94 65.94 25.4K
09:45 65.95 66.06 65.95 66.06 61.1K
09:46 66.10 66.19 66.00 66.00 56.9K
09:47 66.03 66.03 65.74 65.74 27.1K
09:48 65.83 65.83 65.75 65.77 7.6K
09:49 65.77 65.77 65.60 65.60 18.0K
09:50 65.60 65.71 65.59 65.69 43.0K
09:51 65.73 65.73 65.59 65.59 38.3K
09:52 65.56 65.61 65.51 65.61 32.5K
09:53 65.56 65.70 65.55 65.55 28.6K
09:54 65.62 65.62 65.37 65.41 8.1K
09:55 65.47 65.47 65.30 65.35 14.6K
09:56 65.38 65.64 65.38 65.64 12.2K
09:57 65.61 65.66 65.58 65.66 15.9K
09:58 65.51 65.54 65.45 65.49 23.3K
09:59 65.52 65.52 65.27 65.29 28.5K
10:00 65.38 65.40 65.35 65.40 29.4K
10:01 65.45 65.98 65.45 65.98 35.9K
10:02 65.99 66.09 65.97 65.97 28.5K
10:03 65.95 65.99 65.73 65.73 21.4K
10:04 65.70 65.70 65.46 65.52 9.0K
10:05 65.54 65.59 65.48 65.48 11.4K
10:06 65.53 65.71 65.53 65.56 17.9K
10:07 65.57 65.57 65.46 65.46 52.4K
10:08 65.52 65.54 65.15 65.15 37.8K
10:09 65.14 65.38 65.14 65.38 20.1K
10:10 65.31 65.31 65.14 65.14 18.6K
10:11 65.10 65.44 65.10 65.31 59.8K
10:12 65.35 65.66 65.35 65.66 57.3K
10:13 65.69 65.81 65.69 65.81 5.0K
10:14 65.84 65.90 65.80 65.80 12.3K
10:15 65.77 65.77 65.66 65.70 10.6K
10:16 65.69 65.72 65.66 65.67 16.2K
10:17 65.65 65.65 65.58 65.61 8.4K
10:18 65.61 65.61 65.47 65.47 22.4K
10:19 65.49 65.59 65.49 65.51 10.4K
10:20 65.68 65.68 65.55 65.55 23.3K
10:21 65.53 65.63 65.53 65.61 16.2K
10:22 65.61 65.67 65.56 65.56 27.5K
10:23 65.57 65.60 65.51 65.60 12.2K
10:24 65.60 65.60 65.44 65.44 13.3K
10:25 65.45 65.52 65.41 65.52 49.2K
10:26 65.52 65.59 65.46 65.59 112.0K
10:27 65.50 65.50 65.29 65.29 20.1K
10:28 65.29 65.29 65.23 65.23 5.5K
10:29 65.18 65.18 65.15 65.17 38.8K
10:30 65.18 65.18 65.13 65.13 11.7K
10:31 65.13 65.13 65.01 65.04 40.4K
10:32 64.96 64.98 64.96 64.96 6.9K
10:33 64.99 65.17 64.99 65.17 29.9K
10:34 65.18 65.20 65.07 65.07 46.0K
10:35 65.05 65.12 65.05 65.12 24.2K
10:36 65.20 65.20 65.19 65.20 31.8K
10:37 65.14 65.17 65.08 65.16 15.8K
10:38 65.21 65.33 65.21 65.24 15.1K
10:39 65.22 65.23 65.13 65.13 106.6K
10:40 65.06 65.06 65.01 65.03 90.8K
10:41 65.03 65.08 65.03 65.08 24.6K
10:42 65.11 65.11 65.02 65.08 23.9K
10:43 65.10 65.12 65.06 65.12 19.0K
10:44 65.18 65.23 65.17 65.23 16.3K
10:45 65.20 65.22 65.12 65.12 11.4K
10:46 65.16 65.24 65.16 65.19 6.3K
10:47 65.28 65.28 65.18 65.18 7.8K
10:48 65.18 65.25 65.17 65.18 13.1K
10:49 65.18 65.18 65.03 65.03 13.4K
10:50 65.03 65.27 65.03 65.27 91.4K
10:51 65.32 65.34 65.15 65.15 22.6K
10:52 65.16 65.16 65.13 65.13 12.3K
10:53 65.16 65.16 65.09 65.10 9.3K
10:54 65.09 65.26 65.09 65.26 11.5K
10:55 65.27 65.37 65.27 65.27 12.2K
10:56 65.28 65.28 65.17 65.17 8.9K
10:57 65.15 65.20 65.15 65.16 7.8K
10:58 65.19 65.19 65.11 65.12 9.6K
10:59 65.14 65.27 65.14 65.26 5.3K
11:00 65.30 65.30 65.27 65.27 4.8K
11:01 65.23 65.30 65.22 65.30 8.2K
11:02 65.29 65.32 65.20 65.20 7.1K
11:03 65.24 65.30 65.24 65.27 17.5K
11:04 65.24 65.31 65.24 65.31 10.7K
11:05 65.31 65.31 65.22 65.23 8.9K
11:06 65.19 65.22 65.19 65.19 10.9K
11:07 65.19 65.19 65.15 65.15 12.2K
11:08 65.15 65.31 65.15 65.30 6.0K
11:09 65.29 65.29 65.16 65.16 6.0K
11:10 65.15 65.17 65.13 65.14 7.9K
11:11 65.14 65.14 65.09 65.09 4.4K
11:12 65.09 65.09 65.02 65.07 18.4K
11:13 65.02 65.04 65.00 65.04 8.0K
11:14 65.04 65.04 64.93 64.93 45.4K
11:15 64.89 64.93 64.89 64.93 10.7K
11:16 64.91 64.94 64.91 64.92 9.1K
11:17 64.95 65.01 64.95 64.96 19.7K
11:18 64.99 64.99 64.97 64.97 4.2K
11:19 65.01 65.04 65.01 65.02 9.2K
11:20 65.02 65.06 65.02 65.03 10.0K
11:21 65.03 65.07 65.03 65.03 12.9K
11:22 65.06 65.07 65.05 65.06 6.5K
11:23 65.05 65.05 65.00 65.03 13.7K
11:24 65.03 65.04 65.02 65.02 19.1K
11:25 65.01 65.04 65.01 65.04 12.6K
11:26 65.00 65.07 65.00 65.04 14.5K
11:27 65.09 65.14 65.09 65.12 22.2K
11:28 65.12 65.15 65.11 65.14 9.7K
11:29 65.13 65.17 65.12 65.15 7.6K
11:30 65.14 65.14 65.09 65.09 9.4K
11:31 65.11 65.24 65.11 65.13 33.4K
11:32 65.11 65.14 65.11 65.14 4.9K
11:33 65.21 65.21 65.18 65.18 26.2K
11:34 65.15 65.17 65.14 65.15 15.4K
11:35 65.14 65.22 65.13 65.20 107.4K
11:36 65.22 65.27 65.22 65.22 46.6K
11:37 65.21 65.24 65.21 65.23 5.6K
11:38 65.16 65.18 65.15 65.15 6.0K
11:39 65.18 65.20 65.10 65.10 19.0K
11:40 65.11 65.13 65.09 65.13 23.8K
11:41 65.14 65.15 65.13 65.13 10.1K
11:42 65.13 65.23 65.13 65.23 14.7K
11:43 65.24 65.31 65.24 65.26 13.9K
11:44 65.25 65.27 65.19 65.19 7.5K
11:45 65.18 65.18 65.14 65.14 7.1K
11:46 65.15 65.20 65.15 65.20 5.1K
11:47 65.18 65.19 65.18 65.19 3.3K
11:48 65.17 65.17 65.08 65.08 6.6K
11:49 65.08 65.08 65.06 65.06 4.1K
11:50 65.06 65.06 65.01 65.01 13.5K
11:51 65.00 65.00 64.94 64.94 23.2K
11:52 64.93 64.96 64.93 64.93 2.7K
11:53 64.96 65.09 64.96 65.09 26.7K
11:54 65.10 65.10 65.05 65.06 18.2K
11:55 65.07 65.07 65.00 65.00 8.1K
11:56 65.04 65.26 65.03 65.26 19.7K
11:57 65.22 65.24 65.19 65.19 21.0K
11:58 65.10 65.18 65.10 65.16 5.1K
11:59 65.16 65.16 65.09 65.09 5.4K
12:00 65.09 65.10 65.08 65.08 1.6K
12:01 65.08 65.11 65.08 65.10 6.8K
12:02 65.09 65.13 65.09 65.12 9.8K
12:03 65.11 65.21 65.11 65.20 4.4K
12:04 65.20 65.20 65.12 65.12 3.7K
12:05 65.12 65.13 65.10 65.12 2.1K
12:06 65.12 65.12 65.09 65.09 2.3K
12:07 65.08 65.09 65.00 65.03 23.8K
12:08 65.02 65.06 65.01 65.06 6.6K
12:09 65.06 65.06 65.00 65.00 5.7K
12:10 65.03 65.09 65.02 65.09 7.3K
12:11 65.06 65.07 65.06 65.07 1.5K
12:12 65.07 65.08 65.06 65.07 3.2K
12:13 65.07 65.08 65.03 65.03 13.7K
12:14 65.02 65.03 64.96 64.98 17.5K
12:15 64.99 65.00 64.98 64.98 4.7K
12:16 64.98 64.99 64.98 64.99 2.8K
12:17 65.03 65.06 65.03 65.05 4.1K
12:18 65.20 65.20 65.15 65.17 8.6K
12:19 65.18 65.18 65.12 65.12 4.2K
12:20 65.13 65.22 65.13 65.22 8.3K
12:21 65.17 65.22 65.17 65.22 3.3K
12:22 65.16 65.16 65.16 65.16 2.9K
12:23 65.12 65.19 65.12 65.19 5.5K
12:24 65.20 65.20 65.10 65.10 4.7K
12:25 65.09 65.13 65.09 65.13 2.7K
12:26 65.14 65.15 65.14 65.15 2.7K
12:27 65.17 65.20 65.17 65.17 9.0K
12:28 65.15 65.15 65.13 65.15 2.4K
12:29 65.13 65.13 65.13 65.13 1.6K
12:30 65.13 65.15 65.13 65.15 3.4K
12:31 65.15 65.15 65.15 65.15 2.0K
12:32 65.15 65.15 65.11 65.11 2.6K
12:33 65.09 65.12 65.09 65.12 12.2K
12:34 65.09 65.12 65.07 65.12 3.6K
12:35 65.12 65.17 65.12 65.12 7.1K
12:36 65.12 65.12 65.08 65.08 2.6K
12:37 65.10 65.15 65.10 65.15 2.3K
12:38 65.13 65.13 65.05 65.05 6.9K
12:39 65.06 65.09 65.06 65.08 4.6K
12:40 65.09 65.09 65.07 65.09 4.2K
12:41 65.13 65.17 65.11 65.17 16.3K
12:42 65.18 65.20 65.16 65.16 16.0K
12:43 65.19 65.19 65.16 65.16 14.9K
12:44 65.20 65.26 65.20 65.22 26.6K
12:45 65.23 65.25 65.22 65.23 3.3K
12:46 65.23 65.24 65.21 65.24 3.2K
12:47 65.26 65.26 65.22 65.22 7.0K
12:48 65.22 65.22 65.16 65.16 4.0K
12:49 65.14 65.15 65.13 65.13 3.6K
12:50 65.15 65.15 65.14 65.14 0.8K
12:51 65.12 65.12 65.06 65.11 6.3K
12:52 65.15 65.21 65.15 65.21 8.4K
12:53 65.19 65.19 65.15 65.15 7.5K
12:54 65.15 65.15 65.11 65.13 1.5K
12:55 65.13 65.13 65.11 65.12 3.4K
12:56 65.11 65.11 65.11 65.11 2.6K
12:57 65.12 65.12 65.08 65.08 3.7K
12:58 65.08 65.08 65.04 65.04 2.7K
12:59 65.04 65.04 65.02 65.02 2.8K
13:00 65.08 65.08 65.06 65.08 9.1K
13:01 65.08 65.13 65.08 65.11 5.0K
13:02 65.13 65.14 65.12 65.13 8.4K
13:03 65.13 65.13 65.11 65.11 3.2K
13:04 65.11 65.11 65.10 65.11 1.0K
13:05 65.11 65.14 65.10 65.14 15.4K
13:06 65.10 65.10 65.09 65.09 3.8K
13:07 65.10 65.10 65.07 65.07 2.2K
13:08 65.09 65.12 65.09 65.11 5.4K
13:09 65.11 65.11 65.08 65.08 0.9K
13:10 65.08 65.11 65.08 65.11 0.6K
13:11 65.11 65.11 65.08 65.09 2.6K
13:12 65.09 65.09 65.08 65.08 1.0K
13:13 65.08 65.10 65.08 65.08 5.9K
13:14 65.09 65.10 65.06 65.10 12.5K
13:15 65.07 65.07 65.01 65.01 21.2K
13:16 65.01 65.01 64.92 64.94 5.7K
13:17 64.96 65.00 64.96 64.98 8.5K
13:18 64.98 64.98 64.95 64.95 2.8K
13:19 64.95 64.97 64.93 64.93 3.8K
13:20 64.93 64.93 64.91 64.91 2.6K
13:21 64.96 64.98 64.96 64.97 5.4K
13:22 64.95 64.95 64.92 64.93 5.0K
13:23 64.93 64.94 64.93 64.94 3.2K
13:24 64.94 64.95 64.94 64.95 2.1K
13:25 64.95 64.95 64.93 64.93 13.9K
13:26 64.93 64.98 64.93 64.95 16.6K
13:27 65.00 65.01 65.00 65.00 9.0K
13:28 65.08 65.13 65.08 65.10 9.9K
13:29 65.11 65.13 65.09 65.10 6.3K
13:30 65.12 65.12 65.10 65.12 1.7K
13:31 65.08 65.12 65.08 65.10 3.0K
13:32 65.10 65.13 65.10 65.10 6.6K
13:33 65.10 65.14 65.07 65.07 9.8K
13:34 65.10 65.12 65.10 65.10 4.9K
13:35 65.10 65.10 65.10 65.10 0.9K
13:36 65.10 65.12 65.10 65.10 2.6K
13:37 65.10 65.10 65.08 65.10 4.2K
13:38 65.10 65.13 65.10 65.13 4.2K
13:39 65.13 65.14 65.12 65.12 3.2K
13:40 65.14 65.15 65.14 65.15 5.3K
13:41 65.15 65.16 65.14 65.14 6.1K
13:42 65.14 65.14 65.12 65.12 2.1K
13:43 65.12 65.13 65.11 65.11 2.8K
13:44 65.12 65.12 65.09 65.09 4.4K
13:45 65.09 65.09 65.09 65.09 1.6K
13:46 65.10 65.14 65.10 65.14 4.9K
13:47 65.14 65.14 65.08 65.08 6.5K
13:48 65.08 65.13 65.08 65.12 3.8K
13:49 65.12 65.12 65.11 65.11 1.2K
13:50 65.11 65.13 65.10 65.11 2.2K
13:51 65.12 65.12 65.09 65.10 5.1K
13:52 65.10 65.10 65.08 65.08 1.7K
13:53 65.08 65.12 65.08 65.12 3.4K
13:54 65.12 65.12 65.10 65.10 2.5K
13:55 65.13 65.23 65.13 65.20 14.1K
13:56 65.20 65.21 65.19 65.19 11.0K
13:57 65.19 65.19 65.17 65.17 3.1K
13:58 65.15 65.15 65.11 65.11 4.6K
13:59 65.09 65.09 65.08 65.09 8.3K
14:00 65.09 65.10 65.08 65.10 2.4K
14:01 65.07 65.10 65.06 65.09 6.7K
14:02 65.09 65.14 65.08 65.12 11.7K
14:03 65.07 65.08 65.04 65.04 4.2K
14:04 65.04 65.08 65.04 65.08 1.0K
14:05 65.06 65.09 65.06 65.07 5.7K
14:06 65.06 65.06 65.06 65.06 2.4K
14:07 65.06 65.11 65.06 65.09 8.2K
14:08 65.06 65.06 65.05 65.05 3.0K
14:09 65.05 65.05 65.03 65.03 0.9K
14:10 65.04 65.04 65.04 65.04 1.1K
14:11 65.04 65.04 64.99 64.99 3.8K
14:12 64.99 65.00 64.99 65.00 3.1K
14:13 65.01 65.01 64.98 64.98 0.8K
14:14 65.01 65.02 65.01 65.02 6.1K
14:15 65.02 65.02 64.99 64.99 5.0K
14:16 64.99 65.02 64.99 65.00 4.2K
14:17 65.00 65.02 65.00 65.02 2.8K
14:18 64.99 65.00 64.96 64.96 3.4K
14:19 64.97 64.97 64.94 64.94 5.9K
14:20 64.93 64.93 64.90 64.90 17.9K
14:21 64.91 64.91 64.85 64.85 14.3K
14:22 64.85 64.87 64.85 64.85 4.3K
14:23 64.84 64.87 64.84 64.87 5.4K
14:24 64.87 64.87 64.85 64.85 4.0K
14:25 64.86 64.86 64.83 64.83 2.0K
14:26 64.85 64.85 64.85 64.85 4.3K
14:27 64.85 64.85 64.84 64.84 6.3K
14:28 64.84 64.85 64.83 64.85 1.8K
14:29 64.85 64.85 64.84 64.85 12.1K
14:30 64.86 64.88 64.86 64.87 5.4K
14:31 64.87 64.90 64.87 64.89 3.8K
14:32 64.89 64.90 64.89 64.89 2.3K
14:33 64.89 64.91 64.88 64.91 5.7K
14:34 64.91 64.91 64.90 64.91 3.3K
14:35 64.91 64.93 64.91 64.93 5.1K
14:36 64.93 64.93 64.89 64.89 3.7K
14:37 64.88 64.89 64.87 64.87 2.6K
14:38 64.87 64.91 64.87 64.91 3.6K
14:39 64.91 64.94 64.91 64.94 9.4K
14:40 64.93 64.93 64.91 64.92 4.5K
14:41 64.92 64.94 64.92 64.94 5.3K
14:42 64.93 64.93 64.89 64.89 4.2K
14:43 64.89 64.93 64.89 64.93 4.7K
14:44 64.91 64.99 64.91 64.99 7.5K
14:45 64.98 65.07 64.98 65.05 7.9K
14:46 65.05 65.05 65.01 65.01 4.3K
14:47 64.98 64.98 64.95 64.95 3.3K
14:48 64.95 64.97 64.95 64.96 2.5K
14:49 64.97 64.97 64.96 64.96 2.0K
14:50 64.97 64.97 64.95 64.95 9.8K
14:51 64.95 64.98 64.95 64.98 16.4K
14:52 65.01 65.01 65.01 65.01 4.0K
14:53 65.01 65.02 65.01 65.02 4.5K
14:54 65.02 65.02 64.97 64.97 8.3K
14:55 64.95 64.95 64.93 64.93 1.8K
14:56 64.94 64.95 64.94 64.94 7.2K
14:57 64.94 64.95 64.93 64.95 5.5K
14:58 64.99 65.00 64.98 65.00 7.7K
14:59 65.00 65.00 65.00 65.00 9.9K
15:00 65.00 65.00 64.98 64.99 2.9K
15:01 64.99 64.99 64.96 64.96 8.4K
15:02 64.95 64.95 64.91 64.91 6.7K
15:03 64.92 64.94 64.92 64.92 11.4K
15:04 64.95 64.95 64.94 64.94 7.2K
15:05 64.94 64.95 64.92 64.92 9.9K
15:06 64.91 64.91 64.87 64.88 7.1K
15:07 64.91 64.91 64.89 64.89 11.3K
15:08 64.87 64.88 64.87 64.88 4.3K
15:09 64.89 64.92 64.89 64.91 8.4K
15:10 64.93 64.96 64.93 64.96 16.5K
15:11 64.96 65.00 64.96 64.97 9.1K
15:12 64.95 64.95 64.88 64.88 5.8K
15:13 64.88 64.89 64.87 64.88 4.7K
15:14 64.89 64.91 64.89 64.91 10.1K
15:15 64.91 64.91 64.88 64.88 4.2K
15:16 64.88 64.91 64.88 64.89 11.7K
15:17 64.90 64.90 64.87 64.88 6.9K
15:18 64.89 64.91 64.88 64.89 18.4K
15:19 64.89 64.91 64.86 64.91 8.1K
15:20 64.88 64.92 64.85 64.92 11.4K
15:21 64.94 64.97 64.94 64.97 12.4K
15:22 64.92 64.94 64.92 64.94 2.2K
15:23 64.95 64.95 64.93 64.93 5.4K
15:24 64.94 64.94 64.90 64.90 16.5K
15:25 64.90 64.90 64.85 64.85 10.5K
15:26 64.85 64.86 64.83 64.83 9.5K
15:27 64.80 64.80 64.79 64.79 12.8K
15:28 64.78 64.79 64.77 64.79 8.9K
15:29 64.79 64.79 64.75 64.75 5.9K
15:30 64.73 64.73 64.69 64.69 8.4K
15:31 64.69 64.73 64.69 64.73 12.2K
15:32 64.75 64.77 64.74 64.77 17.9K
15:33 64.76 64.81 64.74 64.74 27.7K
15:34 64.76 64.80 64.76 64.80 3.1K
15:35 64.80 64.80 64.78 64.78 6.9K
15:36 64.77 64.77 64.75 64.76 7.0K
15:37 64.78 64.84 64.78 64.84 27.6K
15:38 64.84 64.85 64.84 64.85 8.3K
15:39 64.85 64.89 64.79 64.79 31.3K
15:40 64.75 64.76 64.75 64.75 3.5K
15:41 64.75 64.75 64.69 64.69 10.1K
15:42 64.70 64.70 64.66 64.66 12.7K
15:43 64.67 64.67 64.60 64.61 27.9K
15:44 64.62 64.69 64.62 64.69 12.4K
15:45 64.69 64.69 64.65 64.66 7.1K
15:46 64.66 64.70 64.66 64.70 8.4K
15:47 64.70 64.70 64.68 64.68 15.7K
15:48 64.69 64.69 64.68 64.68 6.6K
15:49 64.69 64.69 64.65 64.65 17.9K
15:50 64.65 64.65 64.63 64.63 19.9K
15:51 64.59 64.59 64.53 64.53 42.8K
15:52 64.51 64.65 64.51 64.65 37.0K
15:53 64.65 64.68 64.65 64.67 29.2K
15:54 64.70 64.70 64.61 64.61 32.6K
15:55 64.62 64.67 64.55 64.55 30.2K
15:56 64.56 64.59 64.55 64.59 32.4K
15:57 64.60 64.73 64.60 64.73 47.1K
15:58 64.73 64.74 64.70 64.74 35.9K
15:59 64.74 64.79 64.74 64.79 58.5K
16:00 64.78 66.03 64.51 64.66 853.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible