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 57.59 59.05 57.43 57.53 250.5K
09:32 57.58 57.90 57.48 57.90 19.2K
09:33 57.96 57.96 57.61 57.61 60.0K
09:34 57.75 57.75 57.52 57.52 36.7K
09:35 57.48 57.66 57.39 57.41 13.3K
09:36 57.36 57.56 57.36 57.56 14.9K
09:37 57.59 57.71 57.59 57.65 10.1K
09:38 57.60 57.66 57.59 57.66 8.4K
09:39 57.66 57.66 57.56 57.58 24.9K
09:40 57.60 57.73 57.60 57.71 23.1K
09:41 57.71 57.80 57.71 57.80 5.7K
09:42 57.82 57.82 57.67 57.76 20.3K
09:43 57.66 57.66 57.46 57.46 8.6K
09:44 57.55 57.61 57.47 57.61 5.6K
09:45 57.62 57.75 57.62 57.69 9.1K
09:46 57.68 57.72 57.64 57.67 3.9K
09:47 57.67 57.82 57.67 57.82 8.1K
09:48 57.90 58.04 57.90 58.03 14.4K
09:49 58.08 58.14 58.08 58.14 18.8K
09:50 58.14 58.14 58.01 58.04 11.8K
09:51 58.09 58.10 58.05 58.05 18.4K
09:52 58.08 58.08 57.96 58.06 10.3K
09:53 58.18 58.21 58.12 58.16 9.2K
09:54 58.16 58.21 58.16 58.21 8.1K
09:55 58.21 58.23 58.15 58.15 9.5K
09:56 58.13 58.19 58.13 58.19 12.6K
09:57 58.26 58.36 58.26 58.35 10.7K
09:58 58.33 58.42 58.33 58.35 10.3K
09:59 58.34 58.34 58.23 58.23 12.1K
10:00 58.19 58.19 58.02 58.02 8.8K
10:01 58.01 58.01 57.96 57.97 12.6K
10:02 58.01 58.17 58.01 58.17 11.8K
10:03 58.17 58.21 58.16 58.20 11.7K
10:04 58.19 58.21 58.16 58.21 8.1K
10:05 58.24 58.35 58.24 58.35 6.9K
10:06 58.35 58.35 58.24 58.24 13.8K
10:07 58.17 58.21 58.15 58.15 12.3K
10:08 58.15 58.15 58.07 58.07 8.5K
10:09 58.03 58.16 57.98 58.16 13.9K
10:10 58.22 58.22 58.15 58.19 11.7K
10:11 58.10 58.16 58.10 58.12 7.1K
10:12 58.15 58.19 58.11 58.14 11.2K
10:13 58.18 58.28 58.18 58.28 9.0K
10:14 58.32 58.32 58.25 58.25 5.3K
10:15 58.31 58.32 58.24 58.24 15.4K
10:16 58.20 58.21 58.13 58.13 10.0K
10:17 58.14 58.16 58.08 58.10 9.0K
10:18 58.10 58.10 58.02 58.02 9.8K
10:19 58.03 58.03 57.92 57.96 8.4K
10:20 57.92 57.95 57.84 57.85 9.7K
10:21 57.86 57.86 57.75 57.77 20.4K
10:22 57.78 57.79 57.74 57.79 21.2K
10:23 57.79 57.79 57.71 57.76 7.3K
10:24 57.76 57.81 57.70 57.72 20.3K
10:25 57.72 57.84 57.72 57.84 4.2K
10:26 57.84 57.91 57.84 57.88 12.7K
10:27 57.84 57.86 57.82 57.86 9.0K
10:28 57.86 57.98 57.86 57.98 8.8K
10:29 57.98 58.03 57.97 57.97 10.4K
10:30 58.02 58.02 57.91 57.95 14.1K
10:31 57.97 58.11 57.96 58.10 7.0K
10:32 58.18 58.25 58.18 58.22 16.3K
10:33 58.20 58.26 58.20 58.26 17.9K
10:34 58.27 58.40 58.27 58.40 33.2K
10:35 58.39 58.44 58.37 58.44 21.1K
10:36 58.45 58.57 58.45 58.57 20.7K
10:37 58.54 58.61 58.54 58.61 23.6K
10:38 58.64 58.68 58.60 58.60 20.0K
10:39 58.60 58.60 58.53 58.59 12.6K
10:40 58.60 58.60 58.46 58.48 11.2K
10:41 58.48 58.59 58.48 58.57 11.8K
10:42 58.57 58.66 58.57 58.64 11.0K
10:43 58.61 58.65 58.56 58.59 8.6K
10:44 58.58 58.60 58.56 58.56 5.5K
10:45 58.59 58.74 58.59 58.71 20.0K
10:46 58.69 58.73 58.69 58.73 20.4K
10:47 58.73 58.73 58.62 58.64 24.6K
10:48 58.71 58.71 58.65 58.68 5.6K
10:49 58.71 58.83 58.71 58.83 13.5K
10:50 58.82 58.87 58.82 58.87 11.2K
10:51 58.85 58.85 58.78 58.80 7.9K
10:52 58.80 58.80 58.72 58.72 4.7K
10:53 58.74 58.79 58.74 58.79 13.8K
10:54 58.79 58.79 58.66 58.66 12.9K
10:55 58.68 58.68 58.64 58.65 10.9K
10:56 58.61 58.62 58.48 58.48 10.8K
10:57 58.48 58.56 58.48 58.54 5.1K
10:58 58.52 58.56 58.52 58.56 9.4K
10:59 58.59 58.62 58.56 58.62 13.9K
11:00 58.62 58.65 58.58 58.58 7.5K
11:01 58.58 58.61 58.58 58.61 12.1K
11:02 58.59 58.59 58.55 58.58 19.3K
11:03 58.58 58.65 58.57 58.65 11.6K
11:04 58.70 58.77 58.68 58.74 17.1K
11:05 58.72 58.74 58.68 58.74 9.2K
11:06 58.73 58.73 58.71 58.71 10.0K
11:07 58.71 58.74 58.70 58.70 9.2K
11:08 58.76 58.76 58.67 58.69 11.7K
11:09 58.67 58.67 58.61 58.61 11.5K
11:10 58.61 58.64 58.61 58.64 8.3K
11:11 58.63 58.64 58.63 58.63 14.3K
11:12 58.66 58.77 58.66 58.75 20.1K
11:13 58.76 58.83 58.76 58.83 7.0K
11:14 58.84 58.91 58.84 58.91 22.3K
11:15 58.87 58.91 58.87 58.91 30.5K
11:16 58.88 58.89 58.86 58.89 10.0K
11:17 58.89 58.89 58.86 58.86 8.1K
11:18 58.85 58.85 58.81 58.84 9.1K
11:19 58.85 58.87 58.85 58.86 9.1K
11:20 58.86 58.86 58.78 58.81 11.9K
11:21 58.84 58.93 58.82 58.85 25.1K
11:22 58.85 58.85 58.82 58.82 9.7K
11:23 58.81 58.83 58.78 58.80 17.8K
11:24 58.79 58.81 58.71 58.71 11.9K
11:25 58.73 58.74 58.71 58.74 6.2K
11:26 58.72 58.72 58.68 58.68 14.6K
11:27 58.68 58.70 58.68 58.68 8.4K
11:28 58.68 58.68 58.65 58.65 7.5K
11:29 58.65 58.65 58.62 58.63 7.2K
11:30 58.61 58.61 58.57 58.59 22.7K
11:31 58.59 58.61 58.56 58.60 14.6K
11:32 58.59 58.63 58.59 58.59 10.4K
11:33 58.62 58.67 58.61 58.64 9.6K
11:34 58.67 58.70 58.67 58.70 5.1K
11:35 58.71 58.74 58.71 58.74 6.7K
11:36 58.74 58.78 58.74 58.78 10.0K
11:37 58.79 58.85 58.79 58.83 9.4K
11:38 58.83 58.86 58.83 58.86 8.1K
11:39 58.86 58.92 58.86 58.92 21.2K
11:40 58.94 58.96 58.93 58.96 6.5K
11:41 58.96 59.04 58.96 59.00 19.2K
11:42 59.00 59.03 59.00 59.03 5.0K
11:43 59.07 59.07 59.04 59.05 11.8K
11:44 59.07 59.15 59.07 59.10 12.7K
11:45 59.09 59.23 59.09 59.23 25.8K
11:46 59.22 59.22 59.20 59.21 20.8K
11:47 59.22 59.24 59.15 59.15 22.9K
11:48 59.15 59.20 59.15 59.17 3.4K
11:49 59.21 59.21 59.13 59.14 6.9K
11:50 59.14 59.26 59.14 59.24 19.1K
11:51 59.22 59.25 59.21 59.25 7.3K
11:52 59.25 59.25 59.17 59.20 4.9K
11:53 59.18 59.19 59.17 59.19 5.8K
11:54 59.21 59.28 59.21 59.28 3.9K
11:55 59.27 59.27 59.25 59.25 6.4K
11:56 59.21 59.28 59.20 59.28 7.6K
11:57 59.27 59.30 59.27 59.29 8.4K
11:58 59.30 59.30 59.28 59.29 3.9K
11:59 59.31 59.31 59.31 59.31 3.2K
12:00 59.28 59.29 59.28 59.29 19.5K
12:01 59.32 59.36 59.32 59.36 22.3K
12:02 59.36 59.37 59.31 59.31 17.5K
12:03 59.33 59.33 59.23 59.30 16.6K
12:04 59.32 59.34 59.32 59.34 5.6K
12:05 59.37 59.43 59.37 59.41 10.0K
12:06 59.41 59.47 59.41 59.47 5.9K
12:07 59.47 59.52 59.47 59.52 9.1K
12:08 59.49 59.52 59.49 59.50 14.7K
12:09 59.46 59.46 59.43 59.45 8.2K
12:10 59.52 59.52 59.48 59.51 22.9K
12:11 59.53 59.58 59.53 59.54 16.8K
12:12 59.54 59.65 59.54 59.65 7.0K
12:13 59.54 59.56 59.51 59.53 8.4K
12:14 59.56 59.58 59.54 59.54 7.9K
12:15 59.56 59.57 59.56 59.56 4.5K
12:16 59.56 59.69 59.56 59.69 7.8K
12:17 59.69 59.76 59.68 59.74 23.1K
12:18 59.76 59.80 59.76 59.80 12.0K
12:19 59.81 59.82 59.79 59.82 9.7K
12:20 59.83 59.84 59.83 59.84 5.7K
12:21 59.83 59.90 59.81 59.86 33.3K
12:22 59.87 59.94 59.87 59.94 7.0K
12:23 59.97 60.04 59.97 59.99 98.5K
12:24 59.99 60.07 59.99 60.04 26.7K
12:25 60.04 60.05 60.01 60.05 26.6K
12:26 60.04 60.08 60.04 60.08 10.6K
12:27 60.10 60.11 60.10 60.10 14.9K
12:28 60.12 60.12 60.09 60.12 14.8K
12:29 60.11 60.14 60.09 60.09 17.0K
12:30 60.08 60.09 60.07 60.07 7.5K
12:31 60.05 60.08 60.05 60.05 8.2K
12:32 60.00 60.02 60.00 60.00 29.0K
12:33 60.00 60.03 60.00 60.01 17.2K
12:34 60.00 60.06 60.00 60.05 30.7K
12:35 60.05 60.10 60.05 60.10 10.6K
12:36 60.11 60.14 60.11 60.12 22.2K
12:37 60.13 60.17 60.13 60.17 8.4K
12:38 60.19 60.19 60.18 60.18 24.9K
12:39 60.21 60.25 60.19 60.19 27.5K
12:40 60.16 60.19 60.12 60.12 39.4K
12:41 60.02 60.05 59.98 59.98 20.4K
12:42 59.94 60.00 59.92 59.93 13.9K
12:43 59.92 59.92 59.88 59.92 9.0K
12:44 59.93 59.95 59.93 59.95 16.8K
12:45 59.93 59.95 59.92 59.95 14.0K
12:46 59.98 60.02 59.98 60.02 6.2K
12:47 59.97 59.98 59.92 59.94 12.1K
12:48 59.88 59.89 59.86 59.86 11.4K
12:49 59.88 59.88 59.77 59.77 9.9K
12:50 59.75 59.77 59.75 59.77 4.3K
12:51 59.76 59.76 59.73 59.73 8.4K
12:52 59.74 59.79 59.74 59.78 11.8K
12:53 59.75 59.75 59.70 59.70 5.5K
12:54 59.68 59.76 59.68 59.76 28.9K
12:55 59.79 59.82 59.79 59.80 9.7K
12:56 59.80 59.82 59.78 59.81 8.7K
12:57 59.79 59.79 59.76 59.78 8.0K
12:58 59.77 59.77 59.76 59.76 2.0K
12:59 59.78 59.79 59.74 59.75 8.0K
13:00 59.76 59.78 59.76 59.78 3.6K
13:01 59.76 59.84 59.76 59.77 18.1K
13:02 59.77 59.79 59.77 59.79 3.4K
13:03 59.75 59.75 59.73 59.73 5.9K
13:04 59.75 59.78 59.75 59.78 8.0K
13:05 59.80 59.80 59.76 59.76 20.8K
13:06 59.76 59.79 59.74 59.79 10.8K
13:07 59.81 59.84 59.79 59.79 8.1K
13:08 59.79 59.83 59.79 59.83 9.0K
13:09 59.86 59.92 59.86 59.92 8.9K
13:10 59.93 59.95 59.92 59.95 8.3K
13:11 59.94 59.96 59.93 59.95 7.3K
13:12 59.98 59.98 59.95 59.95 10.5K
13:13 59.97 60.02 59.96 60.02 3.5K
13:14 60.01 60.01 59.84 59.84 24.3K
13:15 59.86 59.88 59.86 59.87 3.1K
13:16 59.90 59.95 59.90 59.95 10.6K
13:17 59.96 59.96 59.93 59.93 10.6K
13:18 59.94 59.94 59.90 59.92 61.2K
13:19 59.92 59.95 59.92 59.94 3.5K
13:20 59.94 59.96 59.92 59.94 11.9K
13:21 59.95 59.96 59.93 59.95 7.9K
13:22 59.96 59.96 59.90 59.91 8.9K
13:23 59.90 59.90 59.82 59.84 4.7K
13:24 59.84 59.84 59.79 59.81 6.4K
13:25 59.82 59.83 59.81 59.81 3.0K
13:26 59.81 59.81 59.79 59.79 2.5K
13:27 59.82 59.82 59.74 59.74 9.2K
13:28 59.72 59.76 59.72 59.72 7.4K
13:29 59.71 59.72 59.71 59.72 5.5K
13:30 59.71 59.71 59.69 59.69 3.8K
13:31 59.71 59.71 59.65 59.65 10.2K
13:32 59.66 59.69 59.66 59.69 5.6K
13:33 59.69 59.72 59.68 59.71 10.8K
13:34 59.71 59.73 59.71 59.73 7.5K
13:35 59.76 59.78 59.75 59.78 12.4K
13:36 59.76 59.77 59.76 59.76 3.5K
13:37 59.75 59.80 59.75 59.80 8.5K
13:38 59.78 59.78 59.74 59.76 15.7K
13:39 59.78 59.80 59.75 59.75 5.4K
13:40 59.75 59.75 59.74 59.75 2.9K
13:41 59.75 59.77 59.74 59.77 5.5K
13:42 59.76 59.76 59.76 59.76 1.8K
13:43 59.78 59.81 59.78 59.78 6.3K
13:44 59.78 59.78 59.76 59.78 4.3K
13:45 59.77 59.77 59.75 59.76 6.8K
13:46 59.78 59.82 59.78 59.79 5.0K
13:47 59.84 59.88 59.84 59.88 3.8K
13:48 59.86 59.93 59.85 59.93 12.2K
13:49 59.90 59.93 59.90 59.93 8.3K
13:50 59.94 59.95 59.94 59.95 4.5K
13:51 59.92 59.93 59.91 59.91 14.5K
13:52 59.91 59.92 59.91 59.92 1.8K
13:53 59.91 59.91 59.87 59.90 5.6K
13:54 59.88 59.90 59.86 59.89 4.7K
13:55 59.88 59.90 59.88 59.90 3.6K
13:56 59.88 59.89 59.88 59.88 4.3K
13:57 59.89 59.89 59.87 59.87 5.4K
13:58 59.89 59.89 59.84 59.84 8.3K
13:59 59.85 59.87 59.85 59.87 5.2K
14:00 59.87 59.87 59.82 59.82 9.9K
14:01 59.84 59.84 59.77 59.81 19.4K
14:02 59.81 59.82 59.80 59.81 10.4K
14:03 59.88 59.95 59.88 59.91 10.2K
14:04 59.90 59.94 59.90 59.94 5.8K
14:05 59.94 59.96 59.94 59.96 6.5K
14:06 59.94 59.95 59.94 59.95 3.8K
14:07 59.96 59.97 59.96 59.96 4.7K
14:08 59.96 59.96 59.95 59.96 8.1K
14:09 59.95 60.00 59.95 59.97 8.7K
14:10 59.97 59.97 59.90 59.90 14.9K
14:11 59.90 59.90 59.82 59.82 30.9K
14:12 59.82 59.87 59.82 59.87 4.8K
14:13 59.88 59.90 59.88 59.90 5.7K
14:14 59.89 59.89 59.83 59.85 9.1K
14:15 59.85 59.86 59.85 59.86 0.2K
14:16 59.84 59.84 59.80 59.82 5.7K
14:17 59.83 59.87 59.83 59.87 5.0K
14:18 59.86 59.86 59.85 59.85 3.5K
14:19 59.84 59.89 59.84 59.89 3.9K
14:20 59.87 59.88 59.87 59.87 3.4K
14:21 59.87 59.91 59.87 59.91 3.8K
14:22 59.92 59.95 59.92 59.95 2.3K
14:23 59.92 59.92 59.90 59.91 6.7K
14:24 59.91 59.95 59.91 59.95 4.1K
14:25 59.95 59.97 59.95 59.97 4.5K
14:26 59.99 60.02 59.99 60.02 9.3K
14:27 60.02 60.02 60.00 60.00 10.5K
14:28 59.99 60.03 59.99 59.99 6.6K
14:29 60.00 60.01 60.00 60.01 13.6K
14:30 60.00 60.00 59.97 60.00 15.1K
14:31 59.99 60.00 59.98 60.00 13.9K
14:32 59.96 59.97 59.95 59.96 20.2K
14:33 59.97 60.03 59.97 60.03 11.5K
14:34 60.02 60.02 59.95 59.95 12.5K
14:35 59.94 59.98 59.94 59.98 12.5K
14:36 60.00 60.00 59.99 59.99 3.4K
14:37 59.99 60.01 59.99 60.01 8.3K
14:38 60.02 60.02 60.01 60.01 5.4K
14:39 60.01 60.02 60.01 60.02 4.6K
14:40 60.03 60.04 60.01 60.01 8.5K
14:41 59.99 59.99 59.94 59.94 13.4K
14:42 59.94 59.96 59.90 59.91 12.7K
14:43 59.90 59.90 59.89 59.89 2.3K
14:44 59.85 59.85 59.83 59.83 5.1K
14:45 59.83 59.91 59.83 59.91 5.7K
14:46 59.91 59.94 59.91 59.93 4.5K
14:47 59.94 59.95 59.92 59.95 5.5K
14:48 59.97 59.97 59.89 59.89 12.8K
14:49 59.89 59.93 59.89 59.93 2.6K
14:50 59.93 59.94 59.91 59.92 6.4K
14:51 59.92 59.95 59.92 59.95 1.2K
14:52 59.94 59.94 59.93 59.94 3.9K
14:53 59.96 59.97 59.95 59.97 5.2K
14:54 59.95 59.96 59.93 59.96 6.5K
14:55 59.96 59.96 59.93 59.93 4.3K
14:56 59.92 59.96 59.92 59.96 5.2K
14:57 59.97 59.98 59.97 59.97 9.7K
14:58 59.97 59.98 59.96 59.96 6.6K
14:59 59.95 59.98 59.95 59.98 7.7K
15:00 59.97 59.97 59.92 59.92 6.4K
15:01 59.90 59.91 59.89 59.90 8.9K
15:02 59.90 59.91 59.90 59.91 1.8K
15:03 59.89 59.91 59.87 59.87 12.7K
15:04 59.87 59.87 59.85 59.86 8.9K
15:05 59.86 59.89 59.84 59.89 5.8K
15:06 59.89 59.89 59.86 59.86 2.0K
15:07 59.88 59.88 59.81 59.85 10.4K
15:08 59.85 59.91 59.85 59.91 6.3K
15:09 59.91 59.95 59.91 59.95 3.5K
15:10 59.95 59.95 59.93 59.93 5.2K
15:11 59.93 59.96 59.93 59.96 8.6K
15:12 59.96 59.96 59.88 59.90 6.3K
15:13 59.88 59.89 59.88 59.89 2.4K
15:14 59.91 59.94 59.91 59.94 3.3K
15:15 59.94 59.94 59.90 59.91 6.1K
15:16 59.93 59.95 59.91 59.91 9.0K
15:17 59.91 59.91 59.88 59.89 3.1K
15:18 59.89 59.94 59.89 59.94 4.0K
15:19 59.92 59.92 59.92 59.92 2.8K
15:20 59.92 59.97 59.92 59.95 11.9K
15:21 59.95 59.95 59.92 59.92 4.0K
15:22 59.92 59.93 59.91 59.92 9.2K
15:23 59.92 60.02 59.92 60.01 15.6K
15:24 60.01 60.03 60.01 60.03 6.3K
15:25 60.03 60.09 60.03 60.09 5.9K
15:26 60.08 60.09 60.06 60.07 16.3K
15:27 60.06 60.07 60.04 60.06 9.5K
15:28 60.06 60.09 60.04 60.09 9.3K
15:29 60.08 60.09 60.05 60.05 19.2K
15:30 60.06 60.06 60.01 60.01 15.4K
15:31 59.96 59.96 59.92 59.92 12.5K
15:32 59.91 59.91 59.85 59.88 9.5K
15:33 59.86 59.86 59.80 59.81 6.7K
15:34 59.81 59.82 59.77 59.78 13.8K
15:35 59.77 59.77 59.72 59.72 6.7K
15:36 59.72 59.74 59.71 59.74 8.8K
15:37 59.75 59.77 59.74 59.77 16.3K
15:38 59.72 59.74 59.69 59.74 14.9K
15:39 59.71 59.76 59.71 59.76 8.4K
15:40 59.68 59.71 59.68 59.70 39.5K
15:41 59.71 59.71 59.65 59.65 8.6K
15:42 59.67 59.72 59.67 59.69 12.5K
15:43 59.71 59.73 59.70 59.71 9.2K
15:44 59.71 59.72 59.70 59.72 13.5K
15:45 59.71 59.75 59.71 59.73 16.2K
15:46 59.73 59.76 59.71 59.71 9.6K
15:47 59.71 59.71 59.67 59.69 24.3K
15:48 59.69 59.71 59.68 59.71 13.4K
15:49 59.74 59.74 59.71 59.72 13.6K
15:50 59.72 59.72 59.68 59.68 9.3K
15:51 59.67 59.67 59.62 59.62 19.8K
15:52 59.62 59.66 59.60 59.63 29.7K
15:53 59.61 59.61 59.58 59.61 27.8K
15:54 59.61 59.63 59.59 59.61 25.4K
15:55 59.61 59.62 59.58 59.58 30.8K
15:56 59.54 59.56 59.53 59.54 35.5K
15:57 59.53 59.53 59.42 59.42 40.4K
15:58 59.44 59.45 59.40 59.42 41.4K
15:59 59.44 59.45 59.42 59.42 47.3K
16:00 59.40 59.83 59.36 59.36 486.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible