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 55.72 56.80 55.60 56.07 196.2K
09:32 56.18 56.42 56.18 56.42 31.9K
09:33 56.39 56.95 56.39 56.79 40.8K
09:34 56.69 56.92 56.63 56.92 28.5K
09:35 56.92 57.03 56.92 56.94 27.1K
09:36 56.93 57.10 56.93 57.08 29.7K
09:37 57.12 57.29 57.05 57.18 24.0K
09:38 57.17 57.17 57.12 57.17 9.2K
09:39 57.17 57.30 57.17 57.23 24.2K
09:40 57.30 57.33 57.18 57.25 20.5K
09:41 57.16 57.23 57.16 57.23 31.8K
09:42 57.32 57.32 57.15 57.15 17.1K
09:43 57.15 57.20 57.15 57.20 9.7K
09:44 57.30 57.35 57.29 57.35 16.3K
09:45 57.35 57.37 57.27 57.36 10.3K
09:46 57.37 57.42 57.34 57.34 17.2K
09:47 57.40 57.61 57.40 57.55 19.5K
09:48 57.55 57.55 57.43 57.52 10.5K
09:49 57.51 57.67 57.51 57.67 17.9K
09:50 57.62 57.63 57.48 57.48 6.4K
09:51 57.56 57.56 57.49 57.49 27.4K
09:52 57.42 57.53 57.42 57.50 25.7K
09:53 57.51 57.52 57.38 57.38 27.4K
09:54 57.35 57.40 57.32 57.39 14.1K
09:55 57.39 57.46 57.37 57.37 5.5K
09:56 57.43 57.43 57.37 57.37 7.9K
09:57 57.42 57.42 57.39 57.39 6.6K
09:58 57.40 57.43 57.40 57.42 9.3K
09:59 57.45 57.54 57.43 57.54 21.9K
10:00 57.54 57.66 57.54 57.60 14.3K
10:01 57.59 57.84 57.59 57.84 15.4K
10:02 57.74 57.76 57.69 57.76 10.4K
10:03 57.85 57.92 57.82 57.82 15.7K
10:04 57.78 57.78 57.65 57.65 8.3K
10:05 57.65 57.77 57.65 57.77 9.5K
10:06 57.75 57.75 57.69 57.71 8.4K
10:07 57.72 57.72 57.62 57.62 12.9K
10:08 57.62 57.67 57.62 57.65 7.0K
10:09 57.65 57.66 57.52 57.52 12.4K
10:10 57.55 57.70 57.55 57.64 20.9K
10:11 57.65 57.65 57.60 57.62 4.6K
10:12 57.70 57.78 57.65 57.65 6.0K
10:13 57.65 57.71 57.64 57.68 8.4K
10:14 57.75 57.75 57.68 57.68 12.0K
10:15 57.69 57.75 57.68 57.74 7.7K
10:16 57.74 57.74 57.69 57.72 4.2K
10:17 57.72 57.72 57.60 57.60 5.6K
10:18 57.63 57.63 57.52 57.57 7.0K
10:19 57.60 57.60 57.52 57.52 5.2K
10:20 57.53 57.64 57.51 57.51 9.0K
10:21 57.51 57.58 57.48 57.48 12.3K
10:22 57.46 57.52 57.46 57.52 3.7K
10:23 57.43 57.44 57.29 57.29 10.6K
10:24 57.24 57.28 57.22 57.23 21.6K
10:25 57.26 57.28 57.23 57.28 27.0K
10:26 57.33 57.37 57.32 57.32 26.3K
10:27 57.32 57.32 57.29 57.31 4.4K
10:28 57.33 57.39 57.33 57.38 29.8K
10:29 57.41 57.41 57.37 57.40 20.1K
10:30 57.52 57.52 57.44 57.48 13.5K
10:31 57.39 57.41 57.35 57.38 12.1K
10:32 57.40 57.50 57.40 57.44 15.3K
10:33 57.43 57.43 57.40 57.40 5.0K
10:34 57.33 57.33 57.26 57.26 11.2K
10:35 57.25 57.36 57.21 57.36 6.0K
10:36 57.34 57.34 57.24 57.27 5.2K
10:37 57.30 57.38 57.30 57.35 27.5K
10:38 57.36 57.45 57.36 57.45 7.5K
10:39 57.47 57.50 57.46 57.46 9.5K
10:40 57.47 57.49 57.46 57.47 12.2K
10:41 57.47 57.54 57.47 57.53 13.0K
10:42 57.53 57.53 57.53 57.53 4.2K
10:43 57.54 57.58 57.54 57.58 20.0K
10:44 57.49 57.65 57.49 57.59 22.2K
10:45 57.58 57.62 57.55 57.55 11.9K
10:46 57.53 57.54 57.49 57.52 6.5K
10:47 57.52 57.58 57.52 57.53 7.6K
10:48 57.53 57.53 57.43 57.43 11.1K
10:49 57.42 57.45 57.41 57.41 5.8K
10:50 57.41 57.41 57.36 57.38 3.5K
10:51 57.38 57.42 57.37 57.37 9.7K
10:52 57.38 57.41 57.35 57.35 10.2K
10:53 57.36 57.37 57.36 57.36 1.9K
10:54 57.33 57.35 57.33 57.35 5.6K
10:55 57.35 57.36 57.31 57.31 7.5K
10:56 57.30 57.32 57.28 57.28 7.3K
10:57 57.27 57.30 57.27 57.30 3.5K
10:58 57.28 57.32 57.24 57.24 7.6K
10:59 57.25 57.25 57.25 57.25 0.9K
11:00 57.25 57.25 57.18 57.18 13.4K
11:01 57.18 57.19 57.15 57.19 5.7K
11:02 57.19 57.23 57.19 57.22 4.8K
11:03 57.23 57.24 57.23 57.24 3.3K
11:04 57.16 57.19 57.14 57.14 9.7K
11:05 57.09 57.12 57.08 57.09 10.1K
11:06 57.09 57.12 57.07 57.12 12.0K
11:07 57.13 57.13 57.04 57.07 9.7K
11:08 57.07 57.08 57.05 57.08 10.7K
11:09 57.06 57.06 57.03 57.05 10.3K
11:10 57.05 57.05 57.05 57.05 2.9K
11:11 57.03 57.05 57.03 57.05 13.0K
11:12 57.06 57.10 57.05 57.09 15.4K
11:13 57.10 57.10 57.01 57.05 10.3K
11:14 57.05 57.05 57.02 57.02 5.2K
11:15 56.99 57.00 56.99 57.00 12.4K
11:16 57.00 57.00 56.95 56.99 9.3K
11:17 57.01 57.01 56.95 56.95 9.8K
11:18 56.97 57.00 56.96 57.00 15.1K
11:19 57.01 57.10 57.01 57.10 7.9K
11:20 57.10 57.10 57.09 57.10 4.3K
11:21 57.09 57.10 57.08 57.10 10.4K
11:22 57.07 57.15 57.07 57.13 11.2K
11:23 57.13 57.16 57.13 57.16 7.4K
11:24 57.15 57.15 57.13 57.13 8.5K
11:25 57.14 57.16 57.14 57.16 17.8K
11:26 57.22 57.23 57.19 57.19 12.8K
11:27 57.19 57.21 57.15 57.15 8.3K
11:28 57.15 57.15 57.13 57.13 4.1K
11:29 57.11 57.11 57.09 57.11 18.8K
11:30 57.13 57.13 57.01 57.01 11.9K
11:31 56.89 56.91 56.86 56.87 45.9K
11:32 56.93 56.94 56.85 56.90 15.0K
11:33 56.88 56.97 56.88 56.97 116.5K
11:34 56.96 56.96 56.90 56.90 278.5K
11:35 56.87 57.06 56.87 57.06 15.2K
11:36 57.07 57.07 56.95 56.99 15.1K
11:37 57.00 57.01 56.95 56.95 14.5K
11:38 56.98 56.98 56.97 56.97 9.4K
11:39 57.00 57.00 56.98 57.00 15.0K
11:40 57.00 57.00 56.97 56.97 11.8K
11:41 56.99 57.05 56.99 57.05 14.9K
11:42 57.07 57.09 57.05 57.05 12.5K
11:43 57.06 57.10 57.06 57.10 7.7K
11:44 57.10 57.11 57.07 57.08 11.8K
11:45 57.10 57.10 57.06 57.06 7.8K
11:46 57.06 57.09 57.05 57.09 12.5K
11:47 57.10 57.10 57.08 57.10 10.2K
11:48 57.10 57.16 57.10 57.16 9.4K
11:49 57.16 57.17 57.16 57.16 3.5K
11:50 57.19 57.19 57.12 57.12 13.9K
11:51 57.15 57.16 57.14 57.16 8.6K
11:52 57.17 57.18 57.17 57.18 10.3K
11:53 57.18 57.19 57.18 57.18 10.5K
11:54 57.19 57.19 57.14 57.14 8.7K
11:55 57.14 57.14 57.07 57.08 14.3K
11:56 57.06 57.06 57.01 57.01 10.8K
11:57 56.98 56.98 56.98 56.98 11.1K
11:58 56.96 57.01 56.92 57.01 21.1K
11:59 57.01 57.01 56.98 57.00 7.1K
12:00 57.00 57.00 56.97 56.97 12.3K
12:01 56.97 56.97 56.86 56.86 14.5K
12:02 56.86 56.92 56.86 56.91 10.1K
12:03 56.95 57.04 56.95 56.96 10.4K
12:04 56.98 56.98 56.90 56.90 4.1K
12:05 56.90 56.90 56.85 56.85 1.7K
12:06 56.85 56.89 56.84 56.89 8.3K
12:07 56.90 56.92 56.89 56.92 2.4K
12:08 56.87 56.87 56.86 56.86 7.5K
12:09 56.86 56.86 56.78 56.78 4.3K
12:10 56.76 56.78 56.76 56.76 1.7K
12:11 56.78 56.83 56.78 56.83 6.0K
12:12 56.83 56.83 56.77 56.77 4.2K
12:13 56.77 56.79 56.77 56.77 4.6K
12:14 56.77 56.77 56.75 56.75 4.0K
12:15 56.74 56.74 56.73 56.73 2.6K
12:16 56.72 56.72 56.70 56.70 2.5K
12:17 56.70 56.70 56.70 56.70 8.4K
12:18 56.71 56.71 56.62 56.62 51.0K
12:19 56.63 56.65 56.61 56.65 11.9K
12:20 56.64 56.64 56.61 56.63 13.7K
12:21 56.62 56.65 56.62 56.63 8.4K
12:22 56.63 56.63 56.60 56.60 4.8K
12:23 56.60 56.60 56.54 56.54 5.8K
12:24 56.52 56.53 56.40 56.40 16.3K
12:25 56.41 56.42 56.40 56.41 7.0K
12:26 56.41 56.44 56.41 56.42 7.0K
12:27 56.43 56.43 56.40 56.40 3.9K
12:28 56.40 56.42 56.38 56.38 9.9K
12:29 56.38 56.42 56.38 56.41 8.2K
12:30 56.41 56.41 56.36 56.36 3.0K
12:31 56.36 56.37 56.36 56.36 5.6K
12:32 56.34 56.34 56.30 56.33 6.2K
12:33 56.31 56.31 56.30 56.31 5.2K
12:34 56.30 56.30 56.30 56.30 2.3K
12:35 56.30 56.37 56.30 56.37 8.4K
12:36 56.38 56.45 56.38 56.44 10.8K
12:37 56.44 56.44 56.40 56.40 3.1K
12:38 56.40 56.50 56.40 56.50 9.5K
12:39 56.50 56.50 56.47 56.47 4.0K
12:40 56.44 56.46 56.44 56.46 2.8K
12:41 56.46 56.48 56.46 56.47 3.2K
12:42 56.47 56.47 56.45 56.45 10.3K
12:43 56.45 56.48 56.45 56.46 8.2K
12:44 56.43 56.45 56.43 56.45 10.0K
12:45 56.44 56.45 56.43 56.45 6.6K
12:46 56.50 56.51 56.48 56.49 10.3K
12:47 56.49 56.49 56.45 56.45 6.2K
12:48 56.44 56.44 56.40 56.43 6.6K
12:49 56.43 56.45 56.43 56.44 10.5K
12:50 56.44 56.44 56.41 56.44 5.9K
12:51 56.43 56.43 56.37 56.38 10.9K
12:52 56.36 56.41 56.36 56.41 11.4K
12:53 56.42 56.44 56.42 56.44 1.9K
12:54 56.45 56.45 56.42 56.42 5.6K
12:55 56.41 56.42 56.37 56.38 8.4K
12:56 56.38 56.38 56.35 56.35 3.1K
12:57 56.34 56.36 56.32 56.32 4.1K
12:58 56.31 56.34 56.29 56.33 7.5K
12:59 56.31 56.31 56.28 56.31 4.9K
13:00 56.30 56.34 56.28 56.29 5.8K
13:01 56.30 56.38 56.30 56.38 5.2K
13:02 56.38 56.38 56.31 56.33 5.2K
13:03 56.36 56.37 56.33 56.33 8.6K
13:04 56.31 56.35 56.30 56.35 6.1K
13:05 56.35 56.40 56.35 56.40 6.1K
13:06 56.40 56.44 56.40 56.41 126.0K
13:07 56.44 56.44 56.32 56.33 6.7K
13:08 56.33 56.33 56.31 56.33 11.9K
13:09 56.29 56.30 56.27 56.30 9.1K
13:10 56.30 56.30 56.27 56.27 11.9K
13:11 56.27 56.27 56.25 56.25 4.6K
13:12 56.25 56.25 56.20 56.20 4.0K
13:13 56.21 56.24 56.21 56.23 7.6K
13:14 56.21 56.21 56.18 56.18 5.8K
13:15 56.18 56.18 56.13 56.15 9.2K
13:16 56.15 56.16 56.15 56.16 8.4K
13:17 56.15 56.19 56.11 56.11 9.3K
13:18 56.09 56.13 56.09 56.13 3.6K
13:19 56.15 56.16 56.12 56.14 8.0K
13:20 56.14 56.20 56.14 56.20 7.5K
13:21 56.24 56.24 56.19 56.19 7.5K
13:22 56.22 56.22 56.17 56.17 4.7K
13:23 56.18 56.20 56.18 56.20 5.5K
13:24 56.21 56.21 56.20 56.20 11.0K
13:25 56.19 56.23 56.16 56.23 13.4K
13:26 56.23 56.23 56.21 56.23 8.3K
13:27 56.19 56.20 56.18 56.19 7.2K
13:28 56.18 56.24 56.18 56.24 5.9K
13:29 56.21 56.22 56.20 56.20 6.1K
13:30 56.27 56.37 56.27 56.36 13.0K
13:31 56.32 56.41 56.32 56.41 15.8K
13:32 56.41 56.46 56.41 56.46 6.2K
13:33 56.49 56.50 56.47 56.49 10.0K
13:34 56.51 56.57 56.51 56.54 20.1K
13:35 56.61 56.65 56.60 56.65 19.8K
13:36 56.65 56.73 56.65 56.73 5.0K
13:37 56.73 56.73 56.66 56.66 7.9K
13:38 56.67 56.73 56.67 56.72 5.9K
13:39 56.72 56.72 56.65 56.67 4.7K
13:40 56.65 56.67 56.65 56.65 1.3K
13:41 56.67 56.71 56.60 56.60 15.1K
13:42 56.60 56.62 56.60 56.60 4.7K
13:43 56.62 56.62 56.57 56.57 3.3K
13:44 56.57 56.57 56.55 56.55 2.0K
13:45 56.53 56.57 56.53 56.54 8.8K
13:46 56.56 56.56 56.54 56.54 7.1K
13:47 56.53 56.53 56.50 56.51 3.7K
13:48 56.55 56.55 56.51 56.51 8.5K
13:49 56.54 56.57 56.53 56.53 8.3K
13:50 56.55 56.57 56.54 56.56 4.7K
13:51 56.56 56.58 56.54 56.58 11.6K
13:52 56.56 56.58 56.54 56.54 3.2K
13:53 56.54 56.56 56.53 56.53 2.5K
13:54 56.55 56.55 56.51 56.51 3.3K
13:55 56.52 56.52 56.50 56.50 3.5K
13:56 56.50 56.51 56.50 56.50 5.1K
13:57 56.48 56.52 56.47 56.52 7.9K
13:58 56.52 56.52 56.44 56.44 2.1K
13:59 56.44 56.44 56.37 56.38 8.4K
14:00 56.37 56.39 56.36 56.36 3.5K
14:01 56.38 56.41 56.38 56.40 7.3K
14:02 56.42 56.42 56.42 56.42 2.4K
14:03 56.45 56.45 56.41 56.41 5.1K
14:04 56.42 56.42 56.41 56.41 2.5K
14:05 56.41 56.42 56.39 56.39 4.3K
14:06 56.39 56.45 56.39 56.42 4.8K
14:07 56.42 56.50 56.42 56.50 4.1K
14:08 56.50 56.54 56.48 56.48 5.8K
14:09 56.47 56.47 56.43 56.43 3.2K
14:10 56.43 56.43 56.42 56.42 3.2K
14:11 56.45 56.46 56.45 56.46 6.0K
14:12 56.45 56.45 56.42 56.42 5.0K
14:13 56.43 56.43 56.40 56.40 2.5K
14:14 56.43 56.43 56.39 56.41 2.7K
14:15 56.40 56.44 56.40 56.44 3.9K
14:16 56.45 56.46 56.43 56.43 6.1K
14:17 56.45 56.46 56.41 56.41 3.4K
14:18 56.41 56.42 56.41 56.42 3.1K
14:19 56.44 56.49 56.44 56.49 7.2K
14:20 56.49 56.51 56.49 56.51 4.7K
14:21 56.52 56.52 56.49 56.49 3.1K
14:22 56.48 56.48 56.44 56.44 4.5K
14:23 56.43 56.44 56.43 56.44 4.2K
14:24 56.45 56.48 56.45 56.45 3.8K
14:25 56.45 56.48 56.45 56.48 2.2K
14:26 56.49 56.49 56.49 56.49 5.8K
14:27 56.49 56.49 56.43 56.43 4.2K
14:28 56.45 56.46 56.45 56.45 4.1K
14:29 56.46 56.48 56.45 56.48 2.1K
14:30 56.49 56.49 56.44 56.44 6.5K
14:31 56.44 56.48 56.42 56.48 7.2K
14:32 56.50 56.53 56.50 56.53 7.3K
14:33 56.51 56.52 56.48 56.52 6.7K
14:34 56.52 56.56 56.50 56.56 2.7K
14:35 56.56 56.56 56.54 56.56 4.6K
14:36 56.56 56.65 56.56 56.65 5.7K
14:37 56.64 56.67 56.64 56.66 6.3K
14:38 56.66 56.66 56.62 56.62 6.4K
14:39 56.61 56.63 56.61 56.63 3.9K
14:40 56.63 56.65 56.63 56.64 8.1K
14:41 56.64 56.73 56.64 56.72 63.3K
14:42 56.72 56.76 56.72 56.73 19.4K
14:43 56.73 56.80 56.73 56.80 5.2K
14:44 56.74 56.74 56.71 56.71 9.4K
14:45 56.72 56.72 56.67 56.69 2.5K
14:46 56.69 56.69 56.69 56.69 2.4K
14:47 56.69 56.71 56.67 56.67 4.8K
14:48 56.66 56.69 56.64 56.64 6.3K
14:49 56.66 56.66 56.65 56.65 2.5K
14:50 56.64 56.65 56.63 56.65 2.4K
14:51 56.65 56.68 56.65 56.68 6.1K
14:52 56.69 56.70 56.68 56.70 2.8K
14:53 56.66 56.68 56.65 56.66 4.6K
14:54 56.65 56.65 56.63 56.65 6.4K
14:55 56.67 56.68 56.65 56.65 5.8K
14:56 56.65 56.65 56.63 56.63 2.1K
14:57 56.65 56.65 56.64 56.65 4.2K
14:58 56.64 56.65 56.64 56.64 3.7K
14:59 56.64 56.64 56.61 56.61 8.5K
15:00 56.62 56.65 56.62 56.64 5.2K
15:01 56.65 56.67 56.65 56.67 4.0K
15:02 56.67 56.67 56.64 56.67 5.9K
15:03 56.65 56.68 56.64 56.68 11.0K
15:04 56.68 56.68 56.67 56.67 3.3K
15:05 56.67 56.70 56.67 56.70 4.4K
15:06 56.69 56.69 56.66 56.68 2.6K
15:07 56.68 56.72 56.68 56.72 7.5K
15:08 56.72 56.72 56.67 56.67 6.8K
15:09 56.69 56.75 56.69 56.75 6.7K
15:10 56.75 56.75 56.72 56.72 1.5K
15:11 56.73 56.73 56.70 56.70 7.3K
15:12 56.68 56.69 56.66 56.67 12.2K
15:13 56.67 56.68 56.66 56.68 3.6K
15:14 56.68 56.69 56.68 56.69 2.4K
15:15 56.69 56.70 56.67 56.70 6.3K
15:16 56.70 56.73 56.70 56.73 3.6K
15:17 56.73 56.73 56.70 56.71 6.8K
15:18 56.72 56.72 56.63 56.63 12.6K
15:19 56.63 56.63 56.61 56.63 8.8K
15:20 56.61 56.62 56.60 56.60 3.6K
15:21 56.60 56.60 56.58 56.58 6.7K
15:22 56.58 56.59 56.57 56.59 16.9K
15:23 56.60 56.60 56.60 56.60 10.9K
15:24 56.57 56.61 56.57 56.61 12.3K
15:25 56.60 56.64 56.59 56.64 10.1K
15:26 56.67 56.70 56.65 56.70 9.2K
15:27 56.70 56.72 56.70 56.72 9.2K
15:28 56.72 56.74 56.71 56.71 10.9K
15:29 56.71 56.74 56.71 56.74 3.4K
15:30 56.74 56.76 56.71 56.71 11.3K
15:31 56.69 56.71 56.69 56.69 6.8K
15:32 56.70 56.70 56.68 56.70 18.6K
15:33 56.70 56.73 56.67 56.67 10.3K
15:34 56.68 56.72 56.68 56.72 10.2K
15:35 56.69 56.69 56.63 56.63 8.0K
15:36 56.65 56.65 56.62 56.62 14.8K
15:37 56.62 56.71 56.62 56.71 17.8K
15:38 56.68 56.68 56.63 56.63 6.8K
15:39 56.63 56.65 56.63 56.65 14.2K
15:40 56.66 56.68 56.64 56.64 8.5K
15:41 56.66 56.66 56.64 56.64 5.3K
15:42 56.66 56.66 56.63 56.65 17.7K
15:43 56.65 56.65 56.60 56.60 13.9K
15:44 56.61 56.64 56.61 56.61 15.5K
15:45 56.58 56.62 56.58 56.61 16.3K
15:46 56.62 56.67 56.62 56.65 14.4K
15:47 56.65 56.65 56.63 56.65 8.4K
15:48 56.64 56.65 56.63 56.65 17.6K
15:49 56.66 56.66 56.65 56.66 13.9K
15:50 56.64 56.67 56.64 56.67 13.0K
15:51 56.68 56.69 56.64 56.64 51.3K
15:52 56.65 56.65 56.64 56.65 36.6K
15:53 56.65 56.67 56.64 56.67 29.5K
15:54 56.69 56.75 56.69 56.73 37.8K
15:55 56.74 56.74 56.70 56.72 30.5K
15:56 56.70 56.70 56.64 56.64 74.4K
15:57 56.65 56.69 56.65 56.68 45.0K
15:58 56.67 56.67 56.63 56.63 61.1K
15:59 56.64 56.67 56.64 56.67 63.5K
16:00 56.66 56.82 56.62 56.68 855.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible