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 63.91 64.58 63.71 64.58 213.1K
09:32 64.57 64.74 64.57 64.63 42.6K
09:33 64.83 64.83 64.26 64.26 23.9K
09:34 64.23 64.24 63.90 63.92 14.7K
09:35 64.04 64.36 64.01 64.25 65.7K
09:36 64.26 64.26 64.09 64.09 42.3K
09:37 64.01 64.01 63.67 63.67 44.4K
09:38 63.71 64.13 63.65 64.13 23.4K
09:39 64.06 64.15 64.06 64.15 23.5K
09:40 64.15 64.15 64.03 64.03 22.1K
09:41 63.98 64.18 63.98 64.18 11.6K
09:42 64.18 64.25 64.16 64.16 17.5K
09:43 64.18 64.31 64.18 64.30 9.6K
09:44 64.30 64.43 64.30 64.33 4.9K
09:45 64.29 64.29 64.16 64.16 8.4K
09:46 64.10 64.14 64.10 64.11 24.3K
09:47 64.09 64.09 63.87 63.88 13.5K
09:48 64.07 64.07 63.97 64.01 34.5K
09:49 63.97 64.00 63.85 64.00 12.8K
09:50 64.03 64.16 64.03 64.14 32.7K
09:51 64.16 64.19 64.10 64.10 23.9K
09:52 64.08 64.08 64.02 64.03 16.7K
09:53 64.01 64.09 63.99 64.07 19.8K
09:54 64.07 64.07 63.93 63.93 50.2K
09:55 63.88 63.94 63.86 63.92 36.3K
09:56 63.94 64.09 63.94 64.08 20.2K
09:57 63.96 63.96 63.87 63.87 10.6K
09:58 63.85 63.89 63.82 63.89 4.7K
09:59 63.91 63.91 63.85 63.87 14.5K
10:00 63.84 63.84 63.75 63.75 36.1K
10:01 63.67 63.77 63.67 63.77 13.7K
10:02 63.78 63.82 63.73 63.73 11.8K
10:03 63.68 63.75 63.68 63.74 23.1K
10:04 63.82 63.94 63.77 63.92 15.3K
10:05 63.95 64.01 63.95 64.00 9.9K
10:06 64.02 64.11 64.01 64.01 28.4K
10:07 63.97 63.97 63.95 63.95 6.3K
10:08 64.02 64.04 64.00 64.04 8.7K
10:09 64.04 64.11 64.04 64.11 4.5K
10:10 64.08 64.12 64.02 64.02 7.8K
10:11 64.04 64.11 64.04 64.11 10.9K
10:12 64.07 64.19 64.07 64.19 8.3K
10:13 64.23 64.24 64.21 64.24 9.8K
10:14 64.23 64.23 64.09 64.09 14.7K
10:15 64.09 64.16 64.09 64.14 3.2K
10:16 64.09 64.14 64.07 64.11 7.4K
10:17 64.16 64.16 64.13 64.13 4.1K
10:18 64.11 64.15 64.10 64.15 9.1K
10:19 64.19 64.19 64.10 64.10 22.6K
10:20 64.09 64.17 64.09 64.17 17.6K
10:21 64.15 64.15 64.09 64.09 9.4K
10:22 64.05 64.07 64.00 64.06 28.1K
10:23 64.09 64.09 63.98 63.98 18.0K
10:24 63.94 63.96 63.90 63.91 16.4K
10:25 64.12 64.13 63.97 63.97 16.0K
10:26 63.98 64.01 63.97 63.99 11.0K
10:27 63.99 63.99 63.86 63.89 16.1K
10:28 63.92 63.97 63.91 63.97 14.6K
10:29 63.93 63.93 63.83 63.90 8.0K
10:30 63.95 63.95 63.88 63.90 9.1K
10:31 63.91 63.95 63.90 63.92 10.9K
10:32 63.86 63.92 63.85 63.85 11.3K
10:33 63.87 63.87 63.75 63.81 11.5K
10:34 63.81 63.82 63.76 63.76 3.4K
10:35 63.76 63.76 63.71 63.71 2.5K
10:36 63.79 63.79 63.71 63.75 10.1K
10:37 63.72 63.83 63.72 63.80 13.3K
10:38 63.75 63.83 63.75 63.83 10.4K
10:39 63.83 63.92 63.82 63.92 9.2K
10:40 63.88 63.94 63.88 63.94 11.6K
10:41 63.91 63.98 63.91 63.91 14.0K
10:42 63.90 63.90 63.79 63.86 14.5K
10:43 63.89 63.92 63.89 63.90 7.5K
10:44 63.88 63.92 63.88 63.92 7.0K
10:45 63.92 63.97 63.92 63.92 6.3K
10:46 63.92 63.97 63.90 63.94 16.2K
10:47 63.91 63.92 63.87 63.87 15.5K
10:48 63.86 63.88 63.86 63.87 9.6K
10:49 63.83 63.83 63.73 63.78 19.8K
10:50 63.80 63.81 63.75 63.81 19.7K
10:51 63.77 63.77 63.75 63.76 22.0K
10:52 63.71 63.73 63.66 63.71 27.6K
10:53 63.71 63.71 63.63 63.63 12.4K
10:54 63.66 63.69 63.53 63.53 14.0K
10:55 63.47 63.47 63.36 63.36 17.6K
10:56 63.41 63.41 63.33 63.37 14.9K
10:57 63.37 63.37 63.30 63.33 16.3K
10:58 63.35 63.39 63.35 63.39 8.6K
10:59 63.39 63.40 63.35 63.40 11.4K
11:00 63.41 63.45 63.41 63.44 8.4K
11:01 63.44 63.58 63.44 63.58 14.0K
11:02 63.60 63.64 63.60 63.64 9.7K
11:03 63.64 63.70 63.61 63.70 8.2K
11:04 63.69 63.69 63.62 63.64 9.6K
11:05 63.66 63.66 63.53 63.57 12.1K
11:06 63.60 63.61 63.56 63.57 7.5K
11:07 63.56 63.57 63.56 63.56 7.6K
11:08 63.59 63.61 63.57 63.58 11.7K
11:09 63.58 63.64 63.58 63.64 5.3K
11:10 63.61 63.66 63.61 63.66 10.4K
11:11 63.65 63.71 63.65 63.67 17.8K
11:12 63.67 63.67 63.60 63.60 7.0K
11:13 63.57 63.57 63.52 63.52 5.0K
11:14 63.51 63.58 63.51 63.58 11.2K
11:15 63.55 63.66 63.55 63.66 61.5K
11:16 63.63 63.65 63.62 63.62 32.0K
11:17 63.64 63.66 63.64 63.66 9.1K
11:18 63.69 63.69 63.58 63.69 47.5K
11:19 63.74 63.74 63.62 63.62 12.0K
11:20 63.56 63.58 63.56 63.58 5.7K
11:21 63.59 63.63 63.59 63.62 17.1K
11:22 63.65 63.65 63.55 63.55 13.1K
11:23 63.55 63.63 63.55 63.59 21.0K
11:24 63.61 63.62 63.60 63.62 3.4K
11:25 63.63 63.65 63.62 63.63 9.1K
11:26 63.63 63.70 63.63 63.66 6.7K
11:27 63.64 63.67 63.62 63.67 7.6K
11:28 63.69 63.69 63.65 63.68 2.9K
11:29 63.70 63.71 63.66 63.66 8.2K
11:30 63.67 63.90 63.67 63.90 10.0K
11:31 63.84 63.87 63.80 63.80 102.9K
11:32 63.80 63.80 63.73 63.76 5.1K
11:33 63.71 63.74 63.68 63.70 7.4K
11:34 63.69 63.70 63.68 63.69 20.2K
11:35 63.69 63.78 63.69 63.78 5.7K
11:36 63.77 63.77 63.70 63.70 3.4K
11:37 63.66 63.74 63.66 63.70 15.3K
11:38 63.69 63.73 63.66 63.66 10.7K
11:39 63.65 63.67 63.64 63.67 3.7K
11:40 63.66 63.67 63.59 63.61 4.5K
11:41 63.60 63.62 63.59 63.59 3.9K
11:42 63.62 63.62 63.53 63.58 12.0K
11:43 63.58 63.63 63.58 63.63 15.4K
11:44 63.64 63.64 63.63 63.64 4.2K
11:45 63.61 63.66 63.60 63.66 6.1K
11:46 63.65 63.72 63.65 63.71 2.6K
11:47 63.72 63.77 63.72 63.77 2.2K
11:48 63.74 63.75 63.72 63.72 5.9K
11:49 63.70 63.70 63.66 63.69 4.6K
11:50 63.68 63.70 63.68 63.69 4.3K
11:51 63.67 63.71 63.67 63.71 4.1K
11:52 63.71 63.71 63.67 63.68 5.8K
11:53 63.68 63.68 63.64 63.64 4.6K
11:54 63.64 63.65 63.62 63.62 4.7K
11:55 63.62 63.63 63.61 63.61 2.6K
11:56 63.61 63.61 63.56 63.57 5.5K
11:57 63.57 63.60 63.57 63.60 6.5K
11:58 63.59 63.59 63.57 63.57 4.0K
11:59 63.57 63.58 63.52 63.56 4.9K
12:00 63.52 63.52 63.50 63.52 3.8K
12:01 63.50 63.54 63.50 63.54 4.5K
12:02 63.58 63.64 63.58 63.64 3.5K
12:03 63.64 63.64 63.60 63.60 7.1K
12:04 63.58 63.58 63.52 63.54 12.7K
12:05 63.50 63.51 63.49 63.49 4.3K
12:06 63.48 63.54 63.48 63.54 5.7K
12:07 63.51 63.51 63.45 63.45 7.5K
12:08 63.40 63.49 63.40 63.49 15.5K
12:09 63.51 63.51 63.47 63.48 5.7K
12:10 63.48 63.54 63.48 63.51 4.6K
12:11 63.52 63.52 63.51 63.52 10.6K
12:12 63.52 63.52 63.48 63.48 2.8K
12:13 63.48 63.49 63.43 63.49 6.0K
12:14 63.52 63.60 63.52 63.60 6.6K
12:15 63.57 63.58 63.55 63.56 7.8K
12:16 63.56 63.58 63.54 63.54 8.2K
12:17 63.54 63.54 63.51 63.51 4.1K
12:18 63.51 63.51 63.34 63.34 7.3K
12:19 63.37 63.42 63.37 63.42 4.1K
12:20 63.43 63.43 63.39 63.39 2.5K
12:21 63.38 63.44 63.38 63.44 8.1K
12:22 63.44 63.50 63.44 63.46 4.3K
12:23 63.45 63.52 63.45 63.50 5.6K
12:24 63.50 63.50 63.49 63.49 1.0K
12:25 63.47 63.47 63.43 63.43 5.3K
12:26 63.42 63.53 63.41 63.53 10.4K
12:27 63.53 63.54 63.50 63.50 3.3K
12:28 63.47 63.47 63.39 63.39 79.0K
12:29 63.43 63.45 63.42 63.45 7.1K
12:30 63.46 63.46 63.41 63.42 2.8K
12:31 63.42 63.42 63.39 63.41 10.2K
12:32 63.47 63.47 63.46 63.46 2.5K
12:33 63.48 63.48 63.45 63.47 6.6K
12:34 63.49 63.50 63.43 63.43 5.5K
12:35 63.46 63.47 63.44 63.47 2.5K
12:36 63.45 63.49 63.44 63.44 8.1K
12:37 63.42 63.43 63.40 63.43 12.6K
12:38 63.43 63.46 63.43 63.46 7.7K
12:39 63.46 63.47 63.43 63.43 8.6K
12:40 63.46 63.48 63.41 63.41 5.3K
12:41 63.41 63.50 63.41 63.50 6.5K
12:42 63.55 63.55 63.47 63.48 5.5K
12:43 63.48 63.48 63.47 63.47 2.9K
12:44 63.45 63.45 63.42 63.42 4.1K
12:45 63.40 63.40 63.36 63.36 3.3K
12:46 63.36 63.36 63.32 63.32 12.3K
12:47 63.30 63.30 63.23 63.23 57.1K
12:48 63.23 63.26 63.23 63.26 5.1K
12:49 63.26 63.30 63.24 63.30 2.6K
12:50 63.28 63.30 63.26 63.26 5.3K
12:51 63.26 63.33 63.24 63.33 3.0K
12:52 63.33 63.38 63.33 63.38 4.3K
12:53 63.35 63.36 63.33 63.34 5.1K
12:54 63.33 63.39 63.33 63.37 5.4K
12:55 63.37 63.39 63.37 63.37 3.7K
12:56 63.37 63.46 63.37 63.41 5.3K
12:57 63.42 63.42 63.38 63.42 4.1K
12:58 63.41 63.41 63.41 63.41 1.1K
12:59 63.43 63.49 63.43 63.47 9.3K
13:00 63.52 63.52 63.49 63.49 4.5K
13:01 63.51 63.51 63.46 63.49 4.1K
13:02 63.48 63.57 63.48 63.50 4.9K
13:03 63.50 63.53 63.50 63.53 3.1K
13:04 63.53 63.53 63.50 63.52 5.7K
13:05 63.54 63.59 63.53 63.59 5.6K
13:06 63.59 63.59 63.56 63.56 4.9K
13:07 63.51 63.53 63.49 63.53 4.7K
13:08 63.56 63.56 63.55 63.55 3.1K
13:09 63.56 63.56 63.56 63.56 1.3K
13:10 63.59 63.65 63.58 63.65 7.7K
13:11 63.65 63.65 63.58 63.59 4.1K
13:12 63.59 63.60 63.59 63.60 2.0K
13:13 63.60 63.65 63.60 63.65 3.9K
13:14 63.65 63.65 63.60 63.61 5.5K
13:15 63.61 63.62 63.59 63.62 1.4K
13:16 63.66 63.70 63.66 63.70 6.2K
13:17 63.66 63.68 63.66 63.67 1.8K
13:18 63.69 63.72 63.68 63.72 5.8K
13:19 63.71 63.73 63.68 63.73 3.0K
13:20 63.73 63.74 63.73 63.74 1.3K
13:21 63.76 63.76 63.73 63.73 1.8K
13:22 63.72 63.75 63.72 63.74 5.0K
13:23 63.68 63.70 63.66 63.66 5.1K
13:24 63.71 63.71 63.66 63.66 9.4K
13:25 63.66 63.67 63.66 63.67 0.9K
13:26 63.67 63.69 63.67 63.69 2.6K
13:27 63.67 63.67 63.67 63.67 4.3K
13:28 63.67 63.67 63.67 63.67 1.4K
13:29 63.67 63.67 63.62 63.62 7.2K
13:30 63.63 63.63 63.61 63.61 4.1K
13:31 63.61 63.65 63.60 63.65 7.3K
13:32 63.64 63.67 63.64 63.65 4.7K
13:33 63.65 63.65 63.65 63.65 1.1K
13:34 63.65 63.66 63.64 63.66 3.4K
13:35 63.66 63.68 63.66 63.66 7.9K
13:36 63.65 63.67 63.62 63.63 9.4K
13:37 63.61 63.61 63.57 63.57 8.4K
13:38 63.55 63.55 63.54 63.54 5.1K
13:39 63.50 63.52 63.46 63.46 6.9K
13:40 63.45 63.45 63.44 63.44 3.5K
13:41 63.42 63.42 63.41 63.42 5.5K
13:42 63.42 63.43 63.41 63.43 12.7K
13:43 63.43 63.43 63.40 63.42 13.6K
13:44 63.41 63.45 63.41 63.44 12.5K
13:45 63.43 63.46 63.43 63.44 7.2K
13:46 63.44 63.50 63.44 63.49 5.5K
13:47 63.54 63.57 63.53 63.57 7.3K
13:48 63.57 63.59 63.57 63.59 1.5K
13:49 63.58 63.60 63.55 63.60 6.6K
13:50 63.60 63.60 63.57 63.57 2.5K
13:51 63.57 63.57 63.52 63.52 4.2K
13:52 63.55 63.55 63.54 63.54 2.6K
13:53 63.58 63.63 63.58 63.61 5.3K
13:54 63.60 63.60 63.58 63.58 2.8K
13:55 63.58 63.58 63.53 63.54 3.2K
13:56 63.49 63.53 63.49 63.53 3.0K
13:57 63.51 63.52 63.48 63.51 6.3K
13:58 63.54 63.54 63.52 63.52 4.4K
13:59 63.52 63.59 63.51 63.59 5.1K
14:00 63.57 63.57 63.55 63.55 3.2K
14:01 63.55 63.55 63.52 63.55 3.1K
14:02 63.55 63.55 63.51 63.51 6.1K
14:03 63.51 63.51 63.48 63.49 9.2K
14:04 63.49 63.49 63.44 63.44 6.7K
14:05 63.44 63.46 63.44 63.46 4.1K
14:06 63.47 63.47 63.41 63.41 5.2K
14:07 63.42 63.42 63.38 63.41 8.0K
14:08 63.41 63.43 63.41 63.41 5.8K
14:09 63.41 63.44 63.41 63.44 3.1K
14:10 63.38 63.39 63.35 63.35 5.6K
14:11 63.35 63.47 63.35 63.47 5.5K
14:12 63.50 63.50 63.41 63.41 11.1K
14:13 63.41 63.43 63.38 63.38 4.7K
14:14 63.39 63.42 63.39 63.42 3.5K
14:15 63.42 63.43 63.42 63.42 7.8K
14:16 63.43 63.43 63.40 63.41 11.0K
14:17 63.42 63.43 63.39 63.43 4.9K
14:18 63.43 63.49 63.43 63.49 4.7K
14:19 63.48 63.48 63.40 63.41 5.9K
14:20 63.40 63.40 63.34 63.35 8.2K
14:21 63.35 63.35 63.33 63.34 5.2K
14:22 63.34 63.36 63.34 63.36 4.5K
14:23 63.34 63.37 63.34 63.37 7.4K
14:24 63.37 63.37 63.34 63.34 6.1K
14:25 63.36 63.37 63.36 63.37 4.6K
14:26 63.37 63.37 63.29 63.29 9.9K
14:27 63.33 63.33 63.28 63.31 8.8K
14:28 63.30 63.30 63.14 63.17 12.0K
14:29 63.17 63.21 63.17 63.20 6.8K
14:30 63.20 63.21 63.18 63.21 6.1K
14:31 63.20 63.20 63.17 63.19 4.0K
14:32 63.20 63.20 63.16 63.18 8.5K
14:33 63.20 63.30 63.20 63.30 6.5K
14:34 63.28 63.28 63.25 63.26 9.0K
14:35 63.26 63.29 63.25 63.25 6.3K
14:36 63.24 63.28 63.24 63.28 3.8K
14:37 63.28 63.35 63.28 63.30 5.0K
14:38 63.30 63.30 63.25 63.25 5.0K
14:39 63.25 63.31 63.25 63.31 4.1K
14:40 63.31 63.31 63.27 63.27 19.2K
14:41 63.25 63.32 63.24 63.32 6.0K
14:42 63.25 63.28 63.23 63.24 6.7K
14:43 63.27 63.32 63.24 63.26 5.3K
14:44 63.26 63.28 63.26 63.26 2.2K
14:45 63.30 63.30 63.26 63.26 8.0K
14:46 63.23 63.29 63.23 63.29 6.1K
14:47 63.29 63.34 63.29 63.33 11.3K
14:48 63.35 63.35 63.31 63.32 2.9K
14:49 63.32 63.43 63.32 63.43 9.7K
14:50 63.43 63.50 63.43 63.50 9.7K
14:51 63.50 63.56 63.49 63.56 9.2K
14:52 63.54 63.55 63.51 63.52 10.1K
14:53 63.52 63.66 63.52 63.66 4.4K
14:54 63.66 63.66 63.56 63.57 7.7K
14:55 63.57 63.60 63.57 63.60 4.8K
14:56 63.60 63.60 63.53 63.53 6.5K
14:57 63.50 63.51 63.50 63.51 4.4K
14:58 63.51 63.55 63.46 63.46 5.4K
14:59 63.44 63.44 63.36 63.36 8.9K
15:00 63.36 63.36 63.24 63.24 7.4K
15:01 63.21 63.23 63.16 63.23 10.2K
15:02 63.23 63.30 63.23 63.26 10.3K
15:03 63.35 63.36 63.25 63.26 10.6K
15:04 63.29 63.31 63.29 63.29 5.0K
15:05 63.30 63.42 63.30 63.39 7.0K
15:06 63.38 63.38 63.33 63.37 7.3K
15:07 63.37 63.46 63.37 63.43 7.4K
15:08 63.41 63.42 63.40 63.40 5.0K
15:09 63.40 63.42 63.40 63.41 5.1K
15:10 63.44 63.45 63.43 63.45 3.5K
15:11 63.47 63.53 63.47 63.53 12.0K
15:12 63.55 63.58 63.52 63.52 11.5K
15:13 63.52 63.56 63.51 63.53 11.2K
15:14 63.53 63.53 63.47 63.49 5.1K
15:15 63.52 63.59 63.52 63.55 8.4K
15:16 63.55 63.57 63.52 63.52 3.4K
15:17 63.53 63.53 63.44 63.50 10.2K
15:18 63.50 63.56 63.50 63.52 8.0K
15:19 63.52 63.52 63.45 63.51 6.9K
15:20 63.51 63.58 63.51 63.58 9.9K
15:21 63.58 63.61 63.50 63.50 9.2K
15:22 63.53 63.55 63.52 63.54 6.9K
15:23 63.54 63.54 63.43 63.45 12.9K
15:24 63.46 63.49 63.45 63.45 13.4K
15:25 63.41 63.45 63.38 63.45 8.4K
15:26 63.44 63.47 63.43 63.47 9.2K
15:27 63.47 63.51 63.46 63.51 6.2K
15:28 63.51 63.52 63.46 63.52 11.0K
15:29 63.51 63.54 63.51 63.54 9.4K
15:30 63.55 63.55 63.51 63.55 9.4K
15:31 63.55 63.60 63.54 63.58 15.8K
15:32 63.60 63.61 63.53 63.58 9.0K
15:33 63.57 63.58 63.55 63.55 7.5K
15:34 63.58 63.61 63.52 63.52 10.7K
15:35 63.52 63.54 63.46 63.47 5.5K
15:36 63.47 63.55 63.44 63.55 9.0K
15:37 63.55 63.58 63.52 63.58 9.4K
15:38 63.55 63.59 63.53 63.53 14.2K
15:39 63.51 63.54 63.46 63.51 11.3K
15:40 63.53 63.53 63.48 63.48 14.3K
15:41 63.49 63.53 63.49 63.50 11.4K
15:42 63.53 63.54 63.50 63.52 13.3K
15:43 63.54 63.54 63.46 63.46 9.8K
15:44 63.46 63.53 63.46 63.46 14.7K
15:45 63.47 63.49 63.43 63.45 11.8K
15:46 63.45 63.45 63.36 63.45 112.7K
15:47 63.45 63.45 63.37 63.43 19.2K
15:48 63.44 63.44 63.41 63.44 14.9K
15:49 63.44 63.53 63.44 63.49 14.5K
15:50 63.49 63.57 63.47 63.57 14.0K
15:51 63.57 63.57 63.47 63.52 25.1K
15:52 63.52 63.55 63.47 63.55 22.6K
15:53 63.55 63.60 63.50 63.52 34.5K
15:54 63.52 63.53 63.44 63.45 26.1K
15:55 63.46 63.52 63.46 63.52 38.1K
15:56 63.52 63.52 63.46 63.49 40.8K
15:57 63.52 63.57 63.50 63.51 52.9K
15:58 63.49 63.51 63.44 63.49 68.8K
15:59 63.50 63.56 63.50 63.56 124.1K
16:00 63.56 64.00 63.42 63.52 2,555.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible