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 63.05 64.03 62.82 62.99 91.6K
09:32 63.05 63.06 63.03 63.06 12.5K
09:33 63.05 63.19 63.03 63.19 15.5K
09:34 63.19 63.33 63.19 63.21 9.5K
09:35 63.22 63.28 63.12 63.28 10.2K
09:36 63.28 63.43 63.26 63.43 10.7K
09:37 63.43 63.44 63.30 63.44 16.4K
09:38 63.42 63.48 63.41 63.47 13.3K
09:39 63.47 63.69 63.43 63.65 9.0K
09:40 63.65 63.65 63.54 63.55 6.8K
09:41 63.49 63.72 63.49 63.71 13.8K
09:42 63.71 63.76 63.64 63.76 6.6K
09:43 63.77 63.98 63.77 63.98 8.8K
09:44 63.97 64.07 63.97 64.07 26.5K
09:45 64.04 64.19 64.04 64.19 6.6K
09:46 64.17 64.19 63.88 63.88 15.0K
09:47 63.94 64.00 63.85 63.85 11.5K
09:48 63.85 63.87 63.82 63.82 15.9K
09:49 63.82 63.82 63.61 63.72 17.2K
09:50 63.69 63.69 63.64 63.69 5.1K
09:51 63.75 63.75 63.61 63.65 25.7K
09:52 63.65 63.70 63.50 63.50 3.7K
09:53 63.50 63.55 63.48 63.48 21.1K
09:54 63.48 63.48 63.41 63.48 27.1K
09:55 63.53 63.53 63.39 63.39 19.7K
09:56 63.39 63.45 63.37 63.45 7.2K
09:57 63.39 63.48 63.39 63.45 16.2K
09:58 63.44 63.44 63.41 63.42 53.5K
09:59 63.43 63.48 63.41 63.48 8.1K
10:00 63.37 63.37 63.32 63.33 8.8K
10:01 63.18 63.22 63.16 63.20 12.6K
10:02 63.26 63.26 63.23 63.23 7.1K
10:03 63.25 63.25 63.13 63.13 12.6K
10:04 63.13 63.26 63.13 63.22 12.3K
10:05 63.22 63.25 63.20 63.25 3.4K
10:06 63.25 63.41 63.25 63.41 15.7K
10:07 63.37 63.47 63.37 63.47 11.3K
10:08 63.45 63.49 63.45 63.47 16.4K
10:09 63.44 63.44 63.34 63.34 12.4K
10:10 63.34 63.39 63.33 63.35 3.2K
10:11 63.33 63.37 63.33 63.34 7.9K
10:12 63.34 63.37 63.34 63.37 5.3K
10:13 63.37 63.46 63.37 63.46 6.0K
10:14 63.42 63.42 63.40 63.41 16.7K
10:15 63.40 63.40 63.35 63.35 11.0K
10:16 63.33 63.33 63.22 63.22 5.7K
10:17 63.22 63.27 63.22 63.24 11.5K
10:18 63.25 63.27 63.20 63.20 106.8K
10:19 63.21 63.34 63.21 63.28 21.2K
10:20 63.28 63.39 63.28 63.38 16.7K
10:21 63.38 63.38 63.23 63.24 12.7K
10:22 63.13 63.17 63.08 63.08 19.7K
10:23 63.07 63.15 63.00 63.15 12.7K
10:24 63.20 63.30 63.20 63.25 8.0K
10:25 63.29 63.32 63.29 63.32 2.8K
10:26 63.32 63.32 63.25 63.25 7.7K
10:27 63.23 63.23 63.03 63.03 18.8K
10:28 63.06 63.09 63.05 63.05 8.3K
10:29 63.04 63.04 63.00 63.00 14.1K
10:30 62.99 63.00 62.98 62.98 9.6K
10:31 62.96 62.96 62.84 62.84 13.4K
10:32 62.88 62.89 62.83 62.88 10.8K
10:33 62.86 62.90 62.84 62.84 6.2K
10:34 62.79 62.79 62.72 62.72 7.9K
10:35 62.63 62.66 62.63 62.66 8.8K
10:36 62.63 62.66 62.57 62.57 6.2K
10:37 62.54 62.62 62.54 62.62 7.8K
10:38 62.60 62.63 62.56 62.56 8.5K
10:39 62.47 62.52 62.47 62.49 6.5K
10:40 62.51 62.51 62.36 62.38 8.1K
10:41 62.41 62.42 62.35 62.42 5.4K
10:42 62.45 62.57 62.45 62.57 9.2K
10:43 62.58 62.60 62.57 62.59 6.0K
10:44 62.55 62.63 62.53 62.62 3.8K
10:45 62.62 62.62 62.56 62.61 4.4K
10:46 62.61 62.61 62.53 62.53 6.1K
10:47 62.51 62.51 62.43 62.43 3.2K
10:48 62.43 62.47 62.35 62.47 5.1K
10:49 62.47 62.56 62.47 62.50 21.1K
10:50 62.44 62.44 62.37 62.38 8.4K
10:51 62.38 62.39 62.36 62.36 8.7K
10:52 62.36 62.36 62.22 62.22 2.6K
10:53 62.22 62.22 62.02 62.02 11.0K
10:54 62.09 62.10 62.06 62.08 10.5K
10:55 62.11 62.16 62.11 62.15 10.5K
10:56 62.19 62.26 62.19 62.23 5.1K
10:57 62.25 62.25 62.15 62.16 13.2K
10:58 62.19 62.21 62.12 62.21 14.1K
10:59 62.23 62.28 62.21 62.28 8.5K
11:00 62.24 62.26 62.20 62.20 10.3K
11:01 62.23 62.23 62.07 62.14 38.6K
11:02 62.15 62.21 62.15 62.20 4.9K
11:03 62.23 62.23 62.19 62.22 13.3K
11:04 62.22 62.23 62.14 62.18 8.7K
11:05 62.20 62.22 62.16 62.22 5.5K
11:06 62.27 62.31 62.26 62.31 8.2K
11:07 62.29 62.36 62.29 62.36 6.1K
11:08 62.36 62.39 62.36 62.39 9.9K
11:09 62.39 62.41 62.39 62.41 5.9K
11:10 62.41 62.48 62.41 62.43 4.1K
11:11 62.45 62.46 62.43 62.46 4.3K
11:12 62.49 62.51 62.44 62.50 6.8K
11:13 62.51 62.54 62.51 62.53 7.7K
11:14 62.53 62.53 62.50 62.50 10.8K
11:15 62.53 62.55 62.52 62.55 9.6K
11:16 62.51 62.57 62.51 62.57 8.3K
11:17 62.59 62.59 62.55 62.58 5.9K
11:18 62.58 62.62 62.57 62.62 6.8K
11:19 62.59 62.62 62.59 62.61 8.8K
11:20 62.62 62.66 62.60 62.66 9.2K
11:21 62.69 62.77 62.69 62.77 11.1K
11:22 62.76 62.76 62.70 62.70 15.0K
11:23 62.69 62.69 62.66 62.66 6.0K
11:24 62.68 62.68 62.67 62.67 8.4K
11:25 62.68 62.79 62.68 62.79 60.0K
11:26 62.84 62.86 62.84 62.86 11.2K
11:27 62.85 62.88 62.85 62.87 35.2K
11:28 62.87 62.87 62.68 62.68 6.5K
11:29 62.67 62.74 62.67 62.74 7.5K
11:30 62.78 62.84 62.78 62.84 10.4K
11:31 62.85 62.86 62.80 62.80 5.7K
11:32 62.81 62.85 62.81 62.85 4.6K
11:33 62.83 62.85 62.83 62.84 3.5K
11:34 62.84 62.88 62.84 62.88 5.6K
11:35 62.87 62.92 62.87 62.92 7.7K
11:36 62.87 62.89 62.87 62.89 13.9K
11:37 62.89 62.92 62.87 62.92 12.7K
11:38 62.98 63.02 62.97 63.01 20.2K
11:39 63.00 63.06 63.00 63.06 14.8K
11:40 63.06 63.06 62.97 62.99 13.7K
11:41 63.01 63.02 63.00 63.01 6.7K
11:42 63.01 63.01 62.96 62.96 4.7K
11:43 62.95 63.00 62.94 62.95 5.9K
11:44 62.94 63.00 62.93 62.97 9.2K
11:45 62.99 63.01 62.97 63.01 8.1K
11:46 63.01 63.03 63.01 63.03 3.3K
11:47 63.08 63.15 63.08 63.15 5.1K
11:48 63.18 63.19 63.16 63.18 9.5K
11:49 63.17 63.20 63.17 63.18 14.3K
11:50 63.16 63.20 63.15 63.20 6.1K
11:51 63.19 63.19 63.14 63.16 6.1K
11:52 63.16 63.18 63.16 63.17 2.6K
11:53 63.15 63.15 63.08 63.10 5.1K
11:54 63.09 63.15 63.09 63.15 4.2K
11:55 63.14 63.16 63.09 63.14 9.1K
11:56 63.11 63.12 63.09 63.10 13.4K
11:57 63.10 63.10 63.00 63.00 3.0K
11:58 62.99 63.06 62.99 63.06 4.9K
11:59 63.10 63.10 63.04 63.05 3.8K
12:00 62.98 62.99 62.96 62.99 5.3K
12:01 63.00 63.10 63.00 63.10 38.9K
12:02 63.10 63.13 63.10 63.13 5.3K
12:03 63.16 63.16 63.09 63.09 4.8K
12:04 63.09 63.09 63.00 63.00 3.2K
12:05 63.02 63.05 62.99 62.99 4.5K
12:06 62.97 63.01 62.97 63.01 5.8K
12:07 63.03 63.09 63.01 63.09 4.0K
12:08 63.08 63.08 63.07 63.07 4.9K
12:09 63.11 63.11 63.07 63.10 8.9K
12:10 63.10 63.12 63.05 63.05 15.0K
12:11 63.09 63.13 63.07 63.13 16.2K
12:12 63.12 63.14 63.12 63.14 4.9K
12:13 63.13 63.14 63.13 63.14 3.6K
12:14 63.12 63.18 63.12 63.18 8.7K
12:15 63.16 63.20 63.16 63.20 11.3K
12:16 63.18 63.20 63.18 63.18 6.2K
12:17 63.19 63.20 63.18 63.18 3.2K
12:18 63.15 63.18 63.13 63.18 3.7K
12:19 63.16 63.16 63.12 63.13 4.7K
12:20 63.13 63.15 63.13 63.15 1.9K
12:21 63.18 63.21 63.18 63.20 8.6K
12:22 63.18 63.21 63.18 63.21 12.4K
12:23 63.19 63.19 63.15 63.15 3.7K
12:24 63.16 63.16 63.12 63.13 4.7K
12:25 63.17 63.20 63.17 63.20 2.9K
12:26 63.19 63.24 63.19 63.24 6.6K
12:27 63.24 63.24 63.20 63.20 4.6K
12:28 63.21 63.21 63.17 63.17 4.1K
12:29 63.18 63.19 63.16 63.19 4.8K
12:30 63.15 63.16 63.12 63.16 5.7K
12:31 63.15 63.21 63.15 63.21 3.4K
12:32 63.20 63.21 63.19 63.21 4.3K
12:33 63.21 63.21 63.16 63.17 4.2K
12:34 63.15 63.15 63.11 63.12 4.4K
12:35 63.10 63.11 63.08 63.08 4.7K
12:36 63.08 63.08 63.03 63.03 2.9K
12:37 63.02 63.03 63.00 63.03 3.0K
12:38 63.06 63.06 63.03 63.05 2.9K
12:39 63.04 63.06 63.04 63.06 3.5K
12:40 63.07 63.08 63.02 63.02 5.0K
12:41 63.02 63.06 63.02 63.06 4.8K
12:42 63.06 63.06 63.04 63.04 4.8K
12:43 63.04 63.07 63.04 63.07 2.4K
12:44 63.08 63.08 63.05 63.05 5.3K
12:45 63.06 63.06 63.03 63.03 2.9K
12:46 63.03 63.03 63.01 63.02 3.5K
12:47 63.04 63.04 63.02 63.03 4.6K
12:48 63.01 63.01 62.98 62.98 2.5K
12:49 63.00 63.00 62.99 63.00 5.8K
12:50 63.00 63.01 63.00 63.01 2.6K
12:51 63.00 63.05 63.00 63.05 13.4K
12:52 63.04 63.09 63.04 63.09 4.1K
12:53 63.08 63.08 63.05 63.07 5.3K
12:54 63.09 63.11 63.08 63.10 3.2K
12:55 63.10 63.10 63.09 63.10 2.8K
12:56 63.09 63.10 63.09 63.10 2.0K
12:57 63.10 63.12 63.10 63.12 3.6K
12:58 63.12 63.12 63.04 63.04 6.2K
12:59 63.04 63.04 63.03 63.03 4.9K
13:00 63.03 63.03 62.99 62.99 5.6K
13:01 62.92 62.95 62.92 62.95 12.4K
13:02 62.98 63.00 62.93 62.95 11.8K
13:03 62.94 62.95 62.86 62.88 5.1K
13:04 62.90 62.90 62.88 62.90 5.5K
13:05 62.90 62.90 62.88 62.88 3.1K
13:06 62.87 62.95 62.87 62.95 4.5K
13:07 62.93 62.93 62.85 62.85 16.0K
13:08 62.83 62.85 62.82 62.85 4.9K
13:09 62.85 62.87 62.85 62.85 4.4K
13:10 62.85 62.91 62.85 62.86 8.8K
13:11 62.86 62.87 62.83 62.87 11.9K
13:12 62.89 62.89 62.78 62.78 8.9K
13:13 62.79 62.79 62.77 62.79 4.5K
13:14 62.79 62.84 62.75 62.84 8.4K
13:15 62.84 62.87 62.84 62.87 4.3K
13:16 62.87 62.88 62.86 62.86 4.2K
13:17 62.86 62.91 62.85 62.89 6.1K
13:18 62.90 62.96 62.90 62.93 3.3K
13:19 62.94 62.94 62.91 62.92 3.6K
13:20 62.92 62.95 62.92 62.95 5.4K
13:21 62.97 62.98 62.96 62.98 2.3K
13:22 62.98 63.07 62.98 63.04 10.0K
13:23 63.06 63.06 63.04 63.06 5.9K
13:24 63.06 63.07 63.05 63.05 6.0K
13:25 63.05 63.06 63.05 63.06 2.5K
13:26 63.03 63.05 63.01 63.01 5.5K
13:27 63.03 63.05 63.03 63.03 5.2K
13:28 63.03 63.05 63.01 63.03 6.3K
13:29 63.03 63.03 63.02 63.02 3.7K
13:30 63.01 63.01 62.89 62.89 14.1K
13:31 62.89 62.92 62.89 62.92 2.8K
13:32 62.93 62.93 62.91 62.93 5.0K
13:33 62.93 62.95 62.92 62.92 1.5K
13:34 62.92 62.94 62.92 62.94 1.8K
13:35 62.93 62.93 62.88 62.88 6.3K
13:36 62.89 62.90 62.88 62.90 2.1K
13:37 62.89 62.92 62.86 62.86 5.2K
13:38 62.83 62.83 62.78 62.78 2.8K
13:39 62.78 62.79 62.78 62.79 1.1K
13:40 62.79 62.80 62.79 62.80 1.3K
13:41 62.80 62.82 62.79 62.82 2.7K
13:42 62.83 62.83 62.81 62.81 2.5K
13:43 62.84 62.84 62.84 62.84 2.9K
13:44 62.84 62.85 62.83 62.83 3.3K
13:45 62.82 62.82 62.70 62.70 4.2K
13:46 62.70 62.72 62.70 62.71 2.8K
13:47 62.74 62.74 62.67 62.67 3.7K
13:48 62.67 62.70 62.65 62.70 3.0K
13:49 62.70 62.71 62.68 62.68 2.6K
13:50 62.68 62.68 62.67 62.68 1.6K
13:51 62.66 62.66 62.63 62.63 7.4K
13:52 62.63 62.64 62.61 62.63 3.1K
13:53 62.63 62.68 62.63 62.68 2.0K
13:54 62.67 62.67 62.65 62.67 2.5K
13:55 62.66 62.68 62.66 62.67 2.5K
13:56 62.66 62.67 62.65 62.66 3.3K
13:57 62.63 62.63 62.60 62.60 2.5K
13:58 62.60 62.62 62.59 62.62 4.3K
13:59 62.62 62.62 62.62 62.62 2.1K
14:00 62.61 62.61 62.58 62.58 3.5K
14:01 62.58 62.59 62.51 62.51 5.0K
14:02 62.51 62.54 62.51 62.52 3.3K
14:03 62.52 62.55 62.52 62.55 2.4K
14:04 62.56 62.56 62.49 62.49 7.4K
14:05 62.49 62.49 62.44 62.44 4.5K
14:06 62.44 62.46 62.44 62.46 1.8K
14:07 62.46 62.46 62.32 62.32 5.3K
14:08 62.33 62.33 62.31 62.33 4.9K
14:09 62.33 62.33 62.27 62.27 2.6K
14:10 62.29 62.32 62.29 62.30 6.8K
14:11 62.34 62.41 62.34 62.40 8.0K
14:12 62.36 62.55 62.35 62.55 6.3K
14:13 62.56 62.56 62.49 62.49 8.3K
14:14 62.49 62.49 62.37 62.37 3.2K
14:15 62.37 62.43 62.37 62.41 3.3K
14:16 62.41 62.44 62.40 62.41 3.1K
14:17 62.41 62.42 62.40 62.42 1.7K
14:18 62.41 62.43 62.41 62.43 8.5K
14:19 62.44 62.47 62.44 62.44 6.4K
14:20 62.44 62.46 62.43 62.43 4.7K
14:21 62.43 62.46 62.43 62.45 6.7K
14:22 62.46 62.47 62.46 62.47 2.4K
14:23 62.46 62.49 62.45 62.49 6.5K
14:24 62.48 62.48 62.47 62.47 2.2K
14:25 62.45 62.49 62.45 62.47 3.9K
14:26 62.45 62.45 62.44 62.45 4.1K
14:27 62.45 62.46 62.44 62.44 4.7K
14:28 62.44 62.46 62.44 62.46 4.8K
14:29 62.47 62.47 62.44 62.47 4.3K
14:30 62.48 62.48 62.48 62.48 1.7K
14:31 62.51 62.55 62.51 62.54 2.3K
14:32 62.54 62.54 62.53 62.53 1.8K
14:33 62.53 62.53 62.49 62.51 2.7K
14:34 62.50 62.50 62.48 62.48 2.4K
14:35 62.50 62.54 62.50 62.54 3.3K
14:36 62.54 62.56 62.52 62.56 4.1K
14:37 62.56 62.56 62.54 62.54 1.3K
14:38 62.52 62.52 62.52 62.52 1.6K
14:39 62.52 62.53 62.51 62.53 1.7K
14:40 62.52 62.55 62.51 62.51 4.9K
14:41 62.51 62.53 62.51 62.52 3.6K
14:42 62.51 62.52 62.50 62.50 4.7K
14:43 62.50 62.53 62.50 62.53 8.0K
14:44 62.54 62.55 62.53 62.54 3.5K
14:45 62.54 62.54 62.51 62.51 2.1K
14:46 62.51 62.53 62.51 62.53 2.4K
14:47 62.53 62.53 62.48 62.48 5.1K
14:48 62.49 62.49 62.47 62.47 2.8K
14:49 62.47 62.47 62.45 62.45 5.2K
14:50 62.45 62.45 62.42 62.42 5.8K
14:51 62.41 62.43 62.41 62.41 6.1K
14:52 62.41 62.44 62.40 62.44 4.3K
14:53 62.44 62.44 62.43 62.44 3.3K
14:54 62.43 62.43 62.39 62.39 7.9K
14:55 62.40 62.41 62.38 62.39 4.9K
14:56 62.39 62.39 62.35 62.39 14.0K
14:57 62.39 62.39 62.34 62.34 6.2K
14:58 62.37 62.40 62.37 62.40 6.3K
14:59 62.39 62.39 62.38 62.39 5.4K
15:00 62.40 62.40 62.35 62.35 6.6K
15:01 62.34 62.40 62.34 62.40 9.3K
15:02 62.40 62.43 62.39 62.39 7.2K
15:03 62.39 62.39 62.33 62.36 8.6K
15:04 62.36 62.38 62.36 62.36 5.1K
15:05 62.36 62.36 62.29 62.29 11.9K
15:06 62.27 62.34 62.27 62.34 8.2K
15:07 62.31 62.31 62.26 62.26 3.1K
15:08 62.26 62.26 62.22 62.22 2.8K
15:09 62.23 62.23 62.21 62.21 3.2K
15:10 62.23 62.26 62.23 62.23 5.7K
15:11 62.25 62.31 62.25 62.29 9.4K
15:12 62.29 62.29 62.27 62.29 4.3K
15:13 62.31 62.34 62.29 62.32 5.7K
15:14 62.35 62.38 62.35 62.35 4.7K
15:15 62.35 62.40 62.35 62.40 3.8K
15:16 62.40 62.46 62.40 62.44 5.1K
15:17 62.42 62.48 62.42 62.42 4.8K
15:18 62.42 62.42 62.40 62.40 6.7K
15:19 62.43 62.43 62.41 62.41 2.2K
15:20 62.46 62.47 62.46 62.46 4.3K
15:21 62.47 62.54 62.47 62.52 7.0K
15:22 62.53 62.53 62.50 62.50 3.0K
15:23 62.49 62.52 62.47 62.52 5.1K
15:24 62.48 62.56 62.48 62.54 4.3K
15:25 62.54 62.57 62.53 62.57 3.5K
15:26 62.57 62.58 62.56 62.58 3.7K
15:27 62.56 62.61 62.56 62.61 5.8K
15:28 62.62 62.66 62.62 62.64 7.8K
15:29 62.64 62.64 62.59 62.59 6.5K
15:30 62.59 62.59 62.50 62.50 1.9K
15:31 62.49 62.49 62.46 62.46 10.0K
15:32 62.47 62.47 62.47 62.47 4.6K
15:33 62.49 62.55 62.47 62.55 8.5K
15:34 62.55 62.62 62.54 62.60 9.1K
15:35 62.60 62.68 62.60 62.68 5.0K
15:36 62.68 62.75 62.68 62.74 45.2K
15:37 62.72 62.74 62.72 62.74 5.8K
15:38 62.69 62.69 62.63 62.64 6.1K
15:39 62.65 62.65 62.57 62.59 25.2K
15:40 62.60 62.62 62.60 62.62 5.5K
15:41 62.62 62.65 62.61 62.61 5.7K
15:42 62.61 62.61 62.51 62.51 4.1K
15:43 62.54 62.55 62.52 62.53 7.5K
15:44 62.51 62.54 62.51 62.54 7.0K
15:45 62.54 62.54 62.43 62.43 11.7K
15:46 62.42 62.49 62.42 62.47 11.8K
15:47 62.47 62.47 62.45 62.46 7.3K
15:48 62.43 62.46 62.42 62.46 10.0K
15:49 62.46 62.47 62.43 62.43 12.1K
15:50 62.43 62.46 62.43 62.45 6.2K
15:51 62.43 62.48 62.42 62.48 23.1K
15:52 62.47 62.52 62.45 62.45 15.6K
15:53 62.45 62.47 62.43 62.47 20.4K
15:54 62.45 62.45 62.39 62.39 29.7K
15:55 62.37 62.37 62.26 62.26 29.2K
15:56 62.23 62.31 62.20 62.31 64.7K
15:57 62.30 62.36 62.29 62.36 33.5K
15:58 62.33 62.33 62.26 62.27 38.8K
15:59 62.26 62.26 62.23 62.23 89.6K
16:00 62.23 62.24 61.97 62.22 877.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible