Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ États-Unis →
73.32
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 63.57 63.97 61.50 63.36 597.6K
09:32 63.34 63.34 62.69 62.80 35.6K
09:33 62.60 62.75 62.41 62.70 42.9K
09:34 62.60 62.86 62.55 62.55 63.1K
09:35 62.55 62.69 62.55 62.56 40.3K
09:36 62.74 62.86 62.60 62.67 30.0K
09:37 62.65 62.65 62.32 62.43 28.0K
09:38 62.43 62.65 62.43 62.62 37.9K
09:39 62.70 62.88 62.70 62.73 70.1K
09:40 62.94 62.94 62.64 62.69 64.1K
09:41 62.69 62.84 62.69 62.72 35.5K
09:42 62.73 62.92 62.73 62.81 25.0K
09:43 62.91 63.26 62.91 63.26 129.7K
09:44 63.24 63.59 63.24 63.59 65.5K
09:45 63.62 63.72 63.60 63.69 115.9K
09:46 63.87 63.94 63.86 63.86 94.1K
09:47 63.86 64.04 63.86 63.89 51.1K
09:48 63.99 63.99 63.81 63.85 16.3K
09:49 63.82 63.95 63.82 63.92 23.7K
09:50 63.96 63.96 63.81 63.85 16.6K
09:51 63.88 64.05 63.87 64.03 24.2K
09:52 64.13 64.23 64.12 64.23 58.0K
09:53 64.23 64.23 64.01 64.11 33.2K
09:54 64.13 64.13 64.06 64.13 27.3K
09:55 64.14 64.20 64.12 64.20 26.3K
09:56 64.21 64.25 64.19 64.19 18.2K
09:57 64.06 64.06 63.84 63.84 20.5K
09:58 63.84 63.87 63.80 63.80 30.8K
09:59 63.78 63.80 63.71 63.71 26.1K
10:00 63.71 63.73 63.67 63.71 12.3K
10:01 63.56 63.65 63.42 63.65 82.9K
10:02 63.66 63.66 63.59 63.64 44.2K
10:03 63.64 63.81 63.64 63.79 13.3K
10:04 63.81 63.91 63.81 63.91 17.3K
10:05 63.92 64.08 63.92 64.08 25.8K
10:06 64.01 64.04 63.94 63.94 22.6K
10:07 63.95 63.96 63.92 63.92 7.0K
10:08 63.95 63.95 63.89 63.89 5.5K
10:09 63.90 63.92 63.81 63.81 12.4K
10:10 63.78 63.93 63.78 63.93 11.0K
10:11 64.01 64.11 64.00 64.11 18.3K
10:12 64.13 64.19 64.11 64.19 9.6K
10:13 64.17 64.30 64.17 64.29 40.4K
10:14 64.26 64.29 64.03 64.03 47.3K
10:15 64.03 64.12 64.03 64.11 21.9K
10:16 64.12 64.12 64.00 64.05 54.1K
10:17 64.02 64.07 64.02 64.07 11.9K
10:18 64.10 64.10 63.99 64.01 37.7K
10:19 64.00 64.09 64.00 64.06 25.0K
10:20 63.97 64.06 63.97 64.06 26.9K
10:21 64.10 64.13 64.05 64.13 15.1K
10:22 64.11 64.18 64.09 64.18 13.1K
10:23 64.18 64.19 64.06 64.06 19.5K
10:24 64.12 64.17 64.09 64.17 14.4K
10:25 64.25 64.30 64.25 64.27 13.7K
10:26 64.23 64.23 64.11 64.14 7.8K
10:27 64.14 64.14 64.10 64.12 9.7K
10:28 64.12 64.17 64.12 64.17 7.2K
10:29 64.14 64.16 64.11 64.16 20.6K
10:30 64.18 64.18 64.07 64.07 13.8K
10:31 64.05 64.09 64.05 64.06 18.3K
10:32 64.00 64.00 63.89 63.95 15.8K
10:33 63.92 63.92 63.80 63.85 22.1K
10:34 63.88 63.88 63.73 63.79 31.5K
10:35 63.76 63.76 63.66 63.66 6.0K
10:36 63.62 63.66 63.57 63.57 11.7K
10:37 63.61 63.68 63.57 63.68 24.6K
10:38 63.64 63.65 63.61 63.61 31.3K
10:39 63.64 63.65 63.55 63.55 12.3K
10:40 63.57 63.57 63.44 63.45 16.5K
10:41 63.47 63.49 63.39 63.42 20.5K
10:42 63.42 63.51 63.42 63.51 23.9K
10:43 63.49 63.52 63.49 63.50 17.1K
10:44 63.50 63.51 63.46 63.51 19.0K
10:45 63.47 63.56 63.47 63.56 17.1K
10:46 63.56 63.66 63.56 63.66 7.8K
10:47 63.69 63.72 63.67 63.67 27.6K
10:48 63.70 63.70 63.63 63.63 8.6K
10:49 63.57 63.60 63.54 63.60 9.1K
10:50 63.82 63.98 63.79 63.90 26.0K
10:51 63.91 63.91 63.73 63.73 11.5K
10:52 63.77 63.79 63.73 63.79 9.5K
10:53 63.82 63.87 63.75 63.75 10.1K
10:54 63.80 63.82 63.73 63.82 27.8K
10:55 63.84 63.94 63.82 63.82 13.7K
10:56 63.82 63.88 63.82 63.84 10.1K
10:57 63.82 63.87 63.82 63.87 8.1K
10:58 63.88 63.88 63.82 63.83 19.2K
10:59 63.86 63.89 63.86 63.88 13.7K
11:00 63.88 63.88 63.85 63.86 10.8K
11:01 63.82 63.89 63.82 63.89 20.3K
11:02 63.89 63.95 63.89 63.95 27.3K
11:03 63.95 63.95 63.88 63.89 17.7K
11:04 63.90 63.90 63.87 63.89 13.1K
11:05 63.91 63.91 63.84 63.84 9.5K
11:06 63.84 63.85 63.83 63.85 8.2K
11:07 63.86 63.87 63.78 63.78 55.8K
11:08 63.77 63.86 63.77 63.85 63.1K
11:09 63.85 63.87 63.85 63.85 8.0K
11:10 63.92 63.92 63.89 63.89 12.1K
11:11 63.92 63.92 63.87 63.87 11.6K
11:12 63.90 63.93 63.89 63.93 6.8K
11:13 63.95 63.97 63.90 63.90 17.3K
11:14 63.90 63.99 63.90 63.97 8.4K
11:15 63.98 64.00 63.98 63.99 10.5K
11:16 63.98 63.98 63.90 63.90 36.9K
11:17 63.87 63.91 63.86 63.91 11.5K
11:18 63.91 63.93 63.90 63.93 6.5K
11:19 63.91 63.91 63.89 63.90 12.6K
11:20 63.79 63.81 63.79 63.80 54.3K
11:21 63.82 63.88 63.82 63.86 12.2K
11:22 63.86 63.86 63.80 63.81 15.0K
11:23 63.80 63.80 63.70 63.74 12.6K
11:24 63.67 63.68 63.65 63.68 9.3K
11:25 63.65 63.65 63.62 63.62 10.2K
11:26 63.62 63.63 63.60 63.60 9.6K
11:27 63.55 63.55 63.48 63.48 8.2K
11:28 63.53 63.57 63.53 63.57 7.8K
11:29 63.57 63.58 63.47 63.47 13.0K
11:30 63.42 63.42 63.35 63.35 5.0K
11:31 63.37 63.39 63.37 63.39 11.3K
11:32 63.30 63.40 63.30 63.40 19.7K
11:33 63.39 63.41 63.36 63.36 13.5K
11:34 63.38 63.38 63.23 63.23 20.7K
11:35 63.20 63.26 63.19 63.26 12.3K
11:36 63.29 63.31 63.29 63.29 8.2K
11:37 63.26 63.29 63.23 63.29 8.7K
11:38 63.31 63.31 63.21 63.21 5.2K
11:39 63.22 63.25 63.20 63.25 8.2K
11:40 63.29 63.29 63.26 63.26 11.3K
11:41 63.26 63.29 63.26 63.26 9.9K
11:42 63.26 63.28 63.16 63.16 20.9K
11:43 63.16 63.18 63.07 63.07 10.9K
11:44 63.07 63.07 62.98 62.99 26.1K
11:45 63.00 63.14 63.00 63.14 47.3K
11:46 63.15 63.19 63.15 63.18 7.2K
11:47 63.17 63.17 63.13 63.16 7.7K
11:48 63.13 63.13 63.08 63.10 6.3K
11:49 63.07 63.08 63.04 63.04 12.6K
11:50 63.01 63.01 63.01 63.01 3.4K
11:51 62.99 63.05 62.96 63.05 14.4K
11:52 63.05 63.08 63.05 63.07 8.0K
11:53 63.07 63.09 63.01 63.01 22.3K
11:54 63.03 63.06 63.01 63.06 8.6K
11:55 63.06 63.17 63.06 63.17 7.1K
11:56 63.17 63.17 63.08 63.09 10.9K
11:57 63.11 63.16 63.11 63.16 10.6K
11:58 63.16 63.16 63.09 63.10 10.1K
11:59 63.11 63.11 63.03 63.03 7.2K
12:00 63.08 63.10 63.08 63.10 13.4K
12:01 63.10 63.19 63.10 63.17 6.1K
12:02 63.10 63.14 63.10 63.14 14.7K
12:03 63.17 63.22 63.15 63.22 10.9K
12:04 63.23 63.32 63.23 63.32 3.5K
12:05 63.35 63.38 63.24 63.24 8.3K
12:06 63.24 63.28 63.23 63.27 5.5K
12:07 63.23 63.24 63.23 63.24 4.9K
12:08 63.24 63.32 63.24 63.32 6.0K
12:09 63.32 63.34 63.28 63.29 3.6K
12:10 63.29 63.29 63.18 63.20 7.1K
12:11 63.20 63.20 63.15 63.18 3.7K
12:12 63.18 63.18 63.12 63.12 21.3K
12:13 63.12 63.13 63.12 63.13 24.0K
12:14 63.12 63.18 63.12 63.18 13.8K
12:15 63.22 63.25 63.15 63.15 8.4K
12:16 63.11 63.18 63.10 63.18 48.7K
12:17 63.19 63.19 63.14 63.17 10.6K
12:18 63.16 63.16 63.14 63.14 3.8K
12:19 63.14 63.15 63.10 63.15 9.7K
12:20 63.15 63.15 63.14 63.15 3.5K
12:21 63.19 63.21 63.15 63.15 7.2K
12:22 63.15 63.15 63.13 63.13 9.5K
12:23 63.13 63.18 63.12 63.18 74.5K
12:24 63.21 63.29 63.21 63.27 7.4K
12:25 63.24 63.27 63.23 63.27 3.1K
12:26 63.25 63.31 63.20 63.31 8.2K
12:27 63.31 63.33 63.31 63.32 1.7K
12:28 63.32 63.35 63.32 63.35 4.9K
12:29 63.35 63.37 63.33 63.35 5.9K
12:30 63.38 63.38 63.33 63.35 13.3K
12:31 63.30 63.35 63.30 63.35 5.6K
12:32 63.31 63.31 63.29 63.29 3.4K
12:33 63.34 63.35 63.34 63.35 7.9K
12:34 63.35 63.41 63.35 63.35 10.7K
12:35 63.35 63.38 63.35 63.35 3.3K
12:36 63.30 63.33 63.29 63.33 4.2K
12:37 63.33 63.40 63.33 63.38 4.7K
12:38 63.38 63.42 63.37 63.42 4.1K
12:39 63.42 63.42 63.36 63.36 5.4K
12:40 63.38 63.38 63.32 63.32 3.6K
12:41 63.34 63.37 63.34 63.36 4.4K
12:42 63.34 63.41 63.30 63.41 5.0K
12:43 63.36 63.36 63.36 63.36 2.6K
12:44 63.36 63.43 63.36 63.42 6.3K
12:45 63.43 63.45 63.43 63.45 4.8K
12:46 63.45 63.45 63.41 63.43 11.7K
12:47 63.45 63.45 63.39 63.40 11.3K
12:48 63.37 63.40 63.36 63.36 7.1K
12:49 63.36 63.40 63.36 63.40 4.6K
12:50 63.39 63.41 63.37 63.41 6.6K
12:51 63.40 63.40 63.40 63.40 0.9K
12:52 63.39 63.39 63.35 63.39 8.7K
12:53 63.38 63.42 63.38 63.42 6.6K
12:54 63.42 63.44 63.39 63.39 17.8K
12:55 63.40 63.42 63.39 63.39 6.6K
12:56 63.41 63.41 63.40 63.40 11.2K
12:57 63.42 63.42 63.33 63.33 6.5K
12:58 63.29 63.31 63.28 63.28 5.9K
12:59 63.28 63.28 63.18 63.19 4.1K
13:00 63.20 63.28 63.20 63.28 4.0K
13:01 63.27 63.33 63.27 63.30 6.0K
13:02 63.30 63.40 63.30 63.35 4.8K
13:03 63.38 63.43 63.38 63.43 4.2K
13:04 63.41 63.48 63.41 63.48 8.8K
13:05 63.48 63.56 63.48 63.50 9.3K
13:06 63.49 63.53 63.49 63.53 6.4K
13:07 63.49 63.49 63.43 63.43 5.7K
13:08 63.44 63.44 63.43 63.44 4.7K
13:09 63.44 63.48 63.44 63.48 2.1K
13:10 63.45 63.45 63.39 63.40 11.1K
13:11 63.40 63.45 63.40 63.45 3.2K
13:12 63.40 63.41 63.36 63.41 10.5K
13:13 63.40 63.49 63.40 63.49 6.1K
13:14 63.45 63.49 63.45 63.46 6.3K
13:15 63.46 63.50 63.46 63.49 1.8K
13:16 63.49 63.50 63.48 63.50 4.6K
13:17 63.52 63.54 63.52 63.53 5.3K
13:18 63.53 63.54 63.51 63.51 2.1K
13:19 63.51 63.54 63.50 63.54 5.2K
13:20 63.51 63.55 63.51 63.55 1.8K
13:21 63.46 63.53 63.46 63.53 8.1K
13:22 63.50 63.50 63.45 63.45 9.0K
13:23 63.41 63.42 63.41 63.42 9.4K
13:24 63.42 63.47 63.42 63.47 7.4K
13:25 63.44 63.45 63.41 63.45 7.1K
13:26 63.45 63.46 63.43 63.43 4.4K
13:27 63.44 63.45 63.42 63.45 4.9K
13:28 63.45 63.47 63.45 63.47 3.9K
13:29 63.50 63.50 63.49 63.50 7.3K
13:30 63.50 63.50 63.47 63.49 10.4K
13:31 63.49 63.54 63.49 63.54 5.5K
13:32 63.57 63.60 63.57 63.60 17.8K
13:33 63.60 63.66 63.60 63.66 4.9K
13:34 63.65 63.65 63.61 63.64 6.5K
13:35 63.64 63.64 63.61 63.61 1.6K
13:36 63.63 63.64 63.62 63.62 7.5K
13:37 63.65 63.68 63.63 63.68 8.1K
13:38 63.68 63.75 63.68 63.75 3.6K
13:39 63.76 63.77 63.74 63.77 6.6K
13:40 63.77 63.79 63.77 63.78 7.1K
13:41 63.80 63.80 63.77 63.77 10.3K
13:42 63.77 63.80 63.76 63.76 8.4K
13:43 63.75 63.77 63.68 63.68 3.4K
13:44 63.68 63.68 63.65 63.65 3.5K
13:45 63.68 63.77 63.68 63.77 3.5K
13:46 63.77 63.80 63.77 63.80 4.5K
13:47 63.79 63.80 63.76 63.80 8.8K
13:48 63.80 63.81 63.78 63.81 19.2K
13:49 63.81 63.98 63.81 63.98 14.7K
13:50 63.95 63.95 63.89 63.89 15.5K
13:51 63.89 63.94 63.87 63.94 7.2K
13:52 63.94 63.94 63.90 63.92 2.9K
13:53 63.94 63.97 63.94 63.97 5.2K
13:54 63.97 64.00 63.97 63.98 27.3K
13:55 63.98 64.00 63.98 64.00 5.7K
13:56 63.95 63.96 63.95 63.96 6.3K
13:57 63.97 63.99 63.97 63.99 5.6K
13:58 63.96 63.99 63.96 63.99 8.9K
13:59 63.99 64.08 63.97 64.08 14.6K
14:00 64.05 64.13 64.05 64.13 5.5K
14:01 64.12 64.22 64.12 64.22 9.7K
14:02 64.22 64.25 64.18 64.24 7.6K
14:03 64.23 64.27 64.21 64.27 12.6K
14:04 64.28 64.28 64.23 64.26 12.5K
14:05 64.26 64.27 64.26 64.26 6.4K
14:06 64.27 64.31 64.27 64.30 6.2K
14:07 64.26 64.26 64.26 64.26 6.3K
14:08 64.23 64.28 64.23 64.28 5.9K
14:09 64.28 64.29 64.27 64.27 3.1K
14:10 64.25 64.26 64.23 64.23 13.2K
14:11 64.24 64.24 64.17 64.20 10.8K
14:12 64.21 64.23 64.21 64.21 5.5K
14:13 64.22 64.26 64.19 64.26 9.4K
14:14 64.26 64.26 64.22 64.22 31.3K
14:15 64.21 64.21 64.17 64.19 11.9K
14:16 64.19 64.19 64.11 64.13 10.0K
14:17 64.15 64.16 64.15 64.16 8.2K
14:18 64.16 64.19 64.16 64.16 8.3K
14:19 64.17 64.19 64.16 64.19 4.4K
14:20 64.18 64.22 64.18 64.21 5.4K
14:21 64.24 64.29 64.24 64.29 6.0K
14:22 64.30 64.30 64.27 64.27 11.1K
14:23 64.29 64.32 64.28 64.32 7.3K
14:24 64.34 64.39 64.34 64.39 7.3K
14:25 64.40 64.42 64.37 64.37 20.9K
14:26 64.37 64.40 64.34 64.35 9.9K
14:27 64.35 64.35 64.27 64.30 8.0K
14:28 64.30 64.32 64.27 64.30 6.1K
14:29 64.31 64.31 64.29 64.29 7.1K
14:30 64.29 64.29 64.22 64.22 23.2K
14:31 64.20 64.22 64.17 64.21 65.6K
14:32 64.23 64.24 64.23 64.24 9.0K
14:33 64.24 64.24 64.22 64.24 11.7K
14:34 64.24 64.24 64.13 64.14 12.4K
14:35 64.12 64.15 64.11 64.15 7.3K
14:36 64.15 64.15 64.07 64.07 9.6K
14:37 64.07 64.07 63.99 64.00 7.3K
14:38 64.01 64.01 63.99 64.00 9.4K
14:39 64.00 64.05 64.00 64.05 13.9K
14:40 64.05 64.06 64.01 64.03 10.8K
14:41 64.05 64.05 64.02 64.03 7.1K
14:42 64.00 64.03 64.00 64.02 8.4K
14:43 64.02 64.06 64.01 64.06 57.4K
14:44 64.01 64.02 64.00 64.00 16.7K
14:45 63.98 64.00 63.95 64.00 10.9K
14:46 63.99 63.99 63.95 63.97 8.6K
14:47 63.99 64.07 63.99 64.07 10.4K
14:48 64.07 64.07 64.02 64.02 8.9K
14:49 64.02 64.09 64.01 64.07 5.4K
14:50 64.07 64.07 64.03 64.03 5.4K
14:51 64.01 64.02 63.99 64.02 8.9K
14:52 64.02 64.02 63.98 63.99 9.9K
14:53 63.99 64.01 63.97 64.01 7.9K
14:54 64.01 64.06 64.01 64.04 6.5K
14:55 64.04 64.06 64.04 64.06 3.8K
14:56 64.06 64.07 64.04 64.06 7.1K
14:57 64.06 64.07 63.99 63.99 67.4K
14:58 63.99 64.08 63.99 64.08 8.3K
14:59 64.08 64.08 64.01 64.01 5.3K
15:00 63.99 63.99 63.96 63.96 11.1K
15:01 63.95 63.98 63.92 63.96 11.4K
15:02 63.96 63.99 63.94 63.94 12.0K
15:03 63.94 63.94 63.87 63.87 16.3K
15:04 63.87 63.91 63.86 63.88 19.7K
15:05 63.84 63.90 63.83 63.87 16.4K
15:06 63.87 63.87 63.80 63.80 8.6K
15:07 63.80 63.82 63.74 63.82 8.8K
15:08 63.82 63.89 63.82 63.82 60.8K
15:09 63.80 63.90 63.80 63.90 58.6K
15:10 63.90 63.97 63.90 63.97 6.6K
15:11 64.00 64.03 63.98 64.03 12.1K
15:12 64.04 64.04 63.98 63.98 14.1K
15:13 63.99 64.02 63.97 64.01 13.4K
15:14 64.01 64.01 63.96 63.98 14.0K
15:15 63.97 63.98 63.93 63.93 9.9K
15:16 63.92 63.94 63.85 63.87 10.9K
15:17 63.87 63.92 63.87 63.88 13.0K
15:18 63.84 63.84 63.80 63.83 7.4K
15:19 63.83 63.86 63.80 63.86 9.4K
15:20 63.86 63.88 63.84 63.84 8.2K
15:21 63.85 63.88 63.80 63.80 11.7K
15:22 63.79 63.80 63.77 63.77 10.5K
15:23 63.72 63.73 63.67 63.71 12.9K
15:24 63.70 63.70 63.66 63.68 8.1K
15:25 63.68 63.68 63.66 63.67 2.9K
15:26 63.65 63.72 63.64 63.71 12.2K
15:27 63.69 63.71 63.65 63.65 7.2K
15:28 63.65 63.72 63.65 63.72 9.5K
15:29 63.72 63.75 63.69 63.75 8.7K
15:30 63.75 63.75 63.70 63.72 111.5K
15:31 63.70 63.80 63.69 63.78 16.1K
15:32 63.78 63.86 63.78 63.86 17.9K
15:33 63.86 63.88 63.85 63.85 14.3K
15:34 63.83 63.88 63.83 63.85 13.7K
15:35 63.82 63.84 63.80 63.80 6.3K
15:36 63.80 63.82 63.77 63.77 12.2K
15:37 63.74 63.75 63.70 63.70 64.4K
15:38 63.72 63.73 63.61 63.61 15.6K
15:39 63.61 63.66 63.61 63.64 14.7K
15:40 63.62 63.67 63.60 63.67 10.4K
15:41 63.67 63.68 63.64 63.65 22.7K
15:42 63.67 63.67 63.59 63.60 11.9K
15:43 63.56 63.58 63.53 63.56 20.9K
15:44 63.56 63.61 63.56 63.59 14.9K
15:45 63.59 63.60 63.56 63.56 6.1K
15:46 63.56 63.58 63.55 63.58 13.5K
15:47 63.57 63.67 63.57 63.64 17.0K
15:48 63.64 63.69 63.64 63.68 12.0K
15:49 63.69 63.77 63.69 63.71 19.2K
15:50 63.73 63.75 63.71 63.72 27.2K
15:51 63.67 63.69 63.63 63.67 19.7K
15:52 63.67 63.72 63.66 63.68 31.9K
15:53 63.68 63.80 63.67 63.75 23.5K
15:54 63.74 63.76 63.72 63.72 38.4K
15:55 63.71 63.72 63.66 63.71 41.3K
15:56 63.75 63.86 63.75 63.83 41.8K
15:57 63.82 63.83 63.78 63.80 53.2K
15:58 63.79 63.84 63.75 63.83 62.8K
15:59 63.84 63.86 63.82 63.86 58.7K
16:00 63.87 63.87 63.82 63.83 813.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible