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 62.34 63.39 62.16 62.16 65.1K
09:32 62.17 62.19 61.99 61.99 45.3K
09:33 62.05 62.42 62.05 62.25 18.9K
09:34 62.00 62.00 61.75 61.75 19.5K
09:35 61.63 61.74 61.63 61.65 13.8K
09:36 61.75 61.80 61.66 61.71 18.3K
09:37 61.79 62.00 61.68 62.00 25.5K
09:38 61.96 62.03 61.96 62.01 11.2K
09:39 62.12 62.20 62.12 62.17 14.5K
09:40 62.13 62.39 62.13 62.39 39.4K
09:41 62.26 62.35 62.25 62.34 73.0K
09:42 62.29 62.35 62.22 62.30 13.9K
09:43 62.32 62.32 62.24 62.25 37.8K
09:44 62.21 62.25 62.16 62.16 14.2K
09:45 62.21 62.22 62.08 62.08 52.6K
09:46 62.06 62.06 61.83 61.83 8.4K
09:47 61.85 61.85 61.78 61.81 20.9K
09:48 61.76 61.94 61.72 61.94 21.4K
09:49 61.93 61.96 61.89 61.96 20.4K
09:50 61.94 61.94 61.89 61.94 11.7K
09:51 61.98 61.98 61.87 61.87 29.1K
09:52 61.80 61.92 61.80 61.88 15.9K
09:53 61.88 61.92 61.85 61.92 12.2K
09:54 61.89 61.89 61.75 61.76 17.6K
09:55 61.76 61.79 61.71 61.73 8.1K
09:56 61.72 61.72 61.62 61.62 12.3K
09:57 61.57 61.57 61.49 61.49 23.8K
09:58 61.46 61.50 61.40 61.40 21.2K
09:59 61.40 61.47 61.35 61.35 13.1K
10:00 61.37 61.38 61.36 61.37 9.3K
10:01 61.18 61.57 61.16 61.57 17.0K
10:02 61.64 61.64 61.44 61.45 10.0K
10:03 61.39 61.39 61.07 61.07 23.5K
10:04 61.04 61.05 60.98 61.05 35.1K
10:05 61.07 61.15 60.92 60.92 23.3K
10:06 60.92 61.00 60.92 60.99 11.7K
10:07 61.02 61.17 61.02 61.10 19.3K
10:08 61.13 61.15 61.08 61.08 22.8K
10:09 61.11 61.15 61.08 61.12 18.6K
10:10 61.20 61.27 61.18 61.25 20.8K
10:11 61.26 61.36 61.25 61.35 11.3K
10:12 61.35 61.38 61.33 61.33 20.4K
10:13 61.33 61.33 61.16 61.16 11.7K
10:14 61.17 61.19 61.13 61.13 7.8K
10:15 61.28 61.29 61.18 61.18 10.8K
10:16 61.18 61.18 61.10 61.14 13.5K
10:17 61.12 61.18 61.12 61.13 28.7K
10:18 61.13 61.13 61.02 61.05 11.6K
10:19 61.05 61.12 61.05 61.09 10.0K
10:20 61.03 61.20 61.03 61.14 52.9K
10:21 61.16 61.20 61.16 61.20 9.1K
10:22 61.21 61.21 61.07 61.09 16.2K
10:23 61.09 61.09 60.97 61.00 7.3K
10:24 61.04 61.07 61.03 61.03 11.9K
10:25 61.07 61.07 61.01 61.01 4.0K
10:26 61.06 61.06 60.96 60.97 11.7K
10:27 60.96 61.07 60.96 61.00 13.2K
10:28 61.02 61.02 60.90 60.90 10.8K
10:29 60.88 60.89 60.83 60.83 8.7K
10:30 60.86 60.88 60.80 60.80 14.8K
10:31 60.86 60.93 60.86 60.90 12.5K
10:32 60.88 60.95 60.88 60.90 16.8K
10:33 60.84 60.87 60.82 60.82 10.4K
10:34 60.80 60.84 60.75 60.84 12.0K
10:35 60.85 60.85 60.78 60.79 10.6K
10:36 60.79 60.79 60.73 60.74 11.5K
10:37 60.74 60.81 60.67 60.67 14.0K
10:38 60.72 60.72 60.61 60.61 17.2K
10:39 60.59 60.59 60.52 60.55 18.3K
10:40 60.56 60.56 60.45 60.47 15.5K
10:41 60.53 60.54 60.49 60.49 11.7K
10:42 60.46 60.46 60.42 60.44 18.8K
10:43 60.43 60.53 60.43 60.52 13.9K
10:44 60.57 60.66 60.57 60.66 14.0K
10:45 60.63 60.72 60.56 60.56 8.6K
10:46 60.54 60.71 60.54 60.71 10.5K
10:47 60.63 60.75 60.63 60.75 56.6K
10:48 60.66 60.68 60.64 60.65 28.7K
10:49 60.65 60.67 60.62 60.67 7.8K
10:50 60.71 60.71 60.61 60.61 8.2K
10:51 60.58 60.60 60.51 60.53 10.1K
10:52 60.58 60.61 60.51 60.57 11.6K
10:53 60.57 60.70 60.52 60.70 6.8K
10:54 60.73 60.75 60.72 60.75 7.3K
10:55 60.78 60.84 60.77 60.84 7.5K
10:56 60.80 60.80 60.69 60.72 15.8K
10:57 60.72 60.72 60.67 60.67 5.9K
10:58 60.65 60.65 60.61 60.61 4.6K
10:59 60.60 60.63 60.59 60.59 8.7K
11:00 60.54 60.59 60.51 60.53 16.2K
11:01 60.47 60.57 60.47 60.57 24.2K
11:02 60.61 60.66 60.60 60.63 12.7K
11:03 60.60 60.61 60.58 60.59 4.9K
11:04 60.64 60.65 60.62 60.62 12.6K
11:05 60.58 60.58 60.53 60.55 8.3K
11:06 60.57 60.62 60.57 60.58 17.6K
11:07 60.56 60.69 60.56 60.67 13.8K
11:08 60.69 60.75 60.69 60.75 8.6K
11:09 60.73 60.73 60.62 60.62 8.8K
11:10 60.64 60.70 60.64 60.70 15.6K
11:11 60.69 60.69 60.63 60.65 16.0K
11:12 60.66 60.67 60.63 60.63 11.1K
11:13 60.65 60.70 60.65 60.68 12.5K
11:14 60.66 60.73 60.66 60.72 26.8K
11:15 60.67 60.68 60.66 60.67 13.4K
11:16 60.77 60.77 60.72 60.74 9.7K
11:17 60.73 60.73 60.67 60.69 11.9K
11:18 60.72 60.81 60.72 60.81 13.8K
11:19 60.81 60.81 60.73 60.77 7.5K
11:20 60.77 60.86 60.77 60.86 8.0K
11:21 60.85 60.89 60.85 60.85 13.2K
11:22 60.81 60.84 60.81 60.81 7.3K
11:23 60.81 60.81 60.75 60.77 8.8K
11:24 60.86 60.86 60.79 60.79 10.2K
11:25 60.81 60.83 60.81 60.82 3.8K
11:26 60.86 60.91 60.83 60.90 8.8K
11:27 60.91 60.99 60.91 60.97 12.0K
11:28 60.98 61.01 60.96 61.00 12.3K
11:29 61.01 61.05 61.00 61.05 13.1K
11:30 61.07 61.07 60.99 60.99 10.9K
11:31 61.00 61.04 60.97 61.04 7.1K
11:32 61.06 61.08 61.03 61.03 7.5K
11:33 61.03 61.06 61.03 61.06 5.4K
11:34 61.04 61.05 61.02 61.02 8.0K
11:35 60.99 61.01 60.97 60.97 5.4K
11:36 60.99 61.02 60.99 61.00 5.8K
11:37 61.01 61.01 61.00 61.01 4.9K
11:38 61.01 61.01 60.89 60.92 11.2K
11:39 60.91 60.92 60.88 60.92 8.3K
11:40 60.92 61.03 60.92 61.03 7.3K
11:41 61.03 61.14 61.03 61.14 9.1K
11:42 61.15 61.16 61.13 61.13 5.6K
11:43 61.11 61.11 61.07 61.07 5.1K
11:44 61.11 61.11 61.07 61.09 7.9K
11:45 61.07 61.07 61.05 61.05 4.5K
11:46 61.06 61.06 61.00 61.00 7.0K
11:47 60.95 60.98 60.95 60.98 9.1K
11:48 61.01 61.06 61.01 61.06 5.0K
11:49 61.07 61.12 61.06 61.08 6.8K
11:50 61.13 61.16 61.13 61.15 9.0K
11:51 61.19 61.19 61.17 61.17 9.1K
11:52 61.17 61.19 61.17 61.19 2.5K
11:53 61.22 61.26 61.22 61.26 9.4K
11:54 61.25 61.26 61.21 61.24 16.0K
11:55 61.27 61.28 61.27 61.28 3.6K
11:56 61.28 61.33 61.28 61.31 9.9K
11:57 61.29 61.29 61.23 61.23 7.4K
11:58 61.24 61.27 61.22 61.27 7.6K
11:59 61.24 61.25 61.22 61.23 9.2K
12:00 61.21 61.21 61.15 61.15 10.4K
12:01 61.14 61.20 61.14 61.18 14.3K
12:02 61.17 61.21 61.16 61.21 4.4K
12:03 61.19 61.25 61.19 61.25 7.1K
12:04 61.25 61.32 61.23 61.29 7.3K
12:05 61.26 61.26 61.25 61.26 12.1K
12:06 61.26 61.26 61.23 61.26 6.2K
12:07 61.30 61.31 61.26 61.26 10.1K
12:08 61.25 61.25 61.19 61.21 6.6K
12:09 61.21 61.23 61.21 61.23 4.7K
12:10 61.24 61.27 61.23 61.23 10.9K
12:11 61.22 61.22 61.15 61.18 15.6K
12:12 61.22 61.24 61.21 61.21 5.8K
12:13 61.21 61.22 61.20 61.22 6.7K
12:14 61.22 61.23 61.21 61.21 7.7K
12:15 61.19 61.19 61.15 61.16 18.6K
12:16 61.16 61.21 61.16 61.21 6.1K
12:17 61.20 61.23 61.19 61.23 7.6K
12:18 61.27 61.29 61.27 61.27 4.9K
12:19 61.27 61.27 61.24 61.24 9.2K
12:20 61.25 61.25 61.22 61.24 8.1K
12:21 61.25 61.26 61.25 61.25 6.9K
12:22 61.25 61.25 61.23 61.25 9.5K
12:23 61.29 61.32 61.29 61.32 4.3K
12:24 61.35 61.36 61.32 61.33 8.5K
12:25 61.33 61.33 61.31 61.31 4.2K
12:26 61.29 61.29 61.23 61.23 15.8K
12:27 61.26 61.32 61.24 61.31 9.6K
12:28 61.30 61.31 61.27 61.31 3.2K
12:29 61.31 61.31 61.26 61.26 8.3K
12:30 61.23 61.24 61.23 61.24 11.7K
12:31 61.29 61.31 61.25 61.26 6.3K
12:32 61.27 61.28 61.26 61.26 1.7K
12:33 61.24 61.30 61.24 61.29 6.8K
12:34 61.29 61.30 61.29 61.30 2.1K
12:35 61.30 61.32 61.27 61.29 12.4K
12:36 61.32 61.32 61.31 61.31 2.5K
12:37 61.30 61.30 61.22 61.24 7.6K
12:38 61.25 61.25 61.20 61.20 2.4K
12:39 61.21 61.21 61.19 61.19 5.6K
12:40 61.20 61.22 61.20 61.21 8.6K
12:41 61.23 61.23 61.17 61.19 6.9K
12:42 61.17 61.23 61.17 61.23 8.4K
12:43 61.23 61.27 61.22 61.27 9.4K
12:44 61.32 61.32 61.27 61.27 8.2K
12:45 61.25 61.25 61.25 61.25 4.4K
12:46 61.22 61.24 61.20 61.20 9.0K
12:47 61.20 61.20 61.17 61.17 1.8K
12:48 61.17 61.17 61.13 61.13 7.7K
12:49 61.11 61.18 61.11 61.16 6.9K
12:50 61.16 61.18 61.16 61.16 2.4K
12:51 61.16 61.17 61.15 61.15 4.5K
12:52 61.15 61.15 61.10 61.10 2.9K
12:53 61.12 61.12 61.10 61.10 4.5K
12:54 61.10 61.10 61.01 61.01 8.6K
12:55 61.01 61.02 61.01 61.02 3.1K
12:56 61.03 61.08 61.03 61.08 4.3K
12:57 61.08 61.09 61.06 61.06 6.0K
12:58 61.05 61.05 61.00 61.00 3.7K
12:59 60.98 61.02 60.98 61.01 8.8K
13:00 61.01 61.03 61.01 61.03 4.9K
13:01 61.04 61.05 61.04 61.05 5.4K
13:02 61.05 61.05 61.05 61.05 1.3K
13:03 61.05 61.05 61.03 61.05 8.5K
13:04 61.07 61.10 61.07 61.08 4.2K
13:05 61.08 61.08 61.07 61.07 2.9K
13:06 61.08 61.08 61.07 61.08 6.1K
13:07 61.08 61.08 61.06 61.06 2.4K
13:08 61.04 61.04 60.92 60.92 10.7K
13:09 60.94 60.96 60.94 60.96 14.6K
13:10 60.96 60.98 60.95 60.97 1.8K
13:11 60.97 60.98 60.97 60.97 1.2K
13:12 60.95 60.95 60.90 60.92 5.9K
13:13 60.92 60.96 60.91 60.96 7.1K
13:14 60.96 60.99 60.96 60.99 6.2K
13:15 60.99 60.99 60.98 60.99 3.9K
13:16 61.02 61.04 61.00 61.02 9.3K
13:17 61.01 61.02 60.99 61.02 5.6K
13:18 61.00 61.03 61.00 61.01 11.3K
13:19 61.02 61.04 61.02 61.04 3.7K
13:20 61.02 61.02 60.96 60.96 7.2K
13:21 60.97 60.99 60.97 60.99 8.1K
13:22 60.99 60.99 60.91 60.96 10.0K
13:23 60.95 60.95 60.92 60.92 1.8K
13:24 60.92 60.93 60.90 60.92 5.4K
13:25 60.92 60.99 60.92 60.99 5.7K
13:26 60.98 60.98 60.95 60.95 4.1K
13:27 60.94 60.94 60.92 60.92 4.6K
13:28 60.92 60.92 60.91 60.92 7.3K
13:29 60.92 60.92 60.88 60.88 9.1K
13:30 60.88 60.90 60.88 60.89 8.1K
13:31 60.91 60.98 60.91 60.98 7.2K
13:32 60.96 60.99 60.96 60.99 5.7K
13:33 61.01 61.01 60.96 60.96 3.8K
13:34 60.96 61.00 60.95 60.99 1.5K
13:35 61.01 61.03 61.01 61.01 4.1K
13:36 61.00 61.01 60.95 60.95 19.0K
13:37 60.96 61.00 60.96 61.00 5.7K
13:38 60.99 60.99 60.97 60.97 3.2K
13:39 60.99 61.00 60.98 61.00 4.2K
13:40 61.00 61.04 61.00 61.04 4.5K
13:41 61.04 61.11 61.04 61.11 3.8K
13:42 61.11 61.15 61.11 61.15 4.6K
13:43 61.15 61.20 61.15 61.19 4.7K
13:44 61.17 61.19 61.15 61.18 4.4K
13:45 61.16 61.23 61.16 61.23 7.5K
13:46 61.23 61.26 61.22 61.26 2.7K
13:47 61.26 61.31 61.25 61.31 5.4K
13:48 61.32 61.37 61.32 61.37 2.1K
13:49 61.37 61.37 61.34 61.34 1.5K
13:50 61.34 61.34 61.30 61.31 6.2K
13:51 61.29 61.33 61.29 61.33 6.7K
13:52 61.34 61.34 61.28 61.28 4.7K
13:53 61.29 61.29 61.23 61.23 4.1K
13:54 61.23 61.23 61.21 61.22 3.4K
13:55 61.23 61.25 61.23 61.24 4.0K
13:56 61.24 61.24 61.21 61.22 4.0K
13:57 61.22 61.22 61.15 61.15 5.7K
13:58 61.14 61.15 61.09 61.11 3.4K
13:59 61.09 61.17 61.09 61.17 7.8K
14:00 61.20 61.20 61.16 61.20 1.9K
14:01 61.23 61.29 61.23 61.28 3.8K
14:02 61.28 61.36 61.28 61.36 7.3K
14:03 61.36 61.36 61.33 61.35 2.2K
14:04 61.35 61.38 61.33 61.38 7.3K
14:05 61.39 61.39 61.33 61.33 8.8K
14:06 61.33 61.33 61.30 61.30 6.7K
14:07 61.30 61.30 61.26 61.30 3.7K
14:08 61.29 61.33 61.29 61.32 7.8K
14:09 61.32 61.34 61.32 61.34 4.6K
14:10 61.39 61.39 61.34 61.34 2.9K
14:11 61.38 61.49 61.38 61.49 7.4K
14:12 61.49 61.50 61.48 61.48 4.1K
14:13 61.45 61.49 61.45 61.46 5.7K
14:14 61.49 61.49 61.47 61.48 5.9K
14:15 61.48 61.50 61.47 61.49 4.0K
14:16 61.47 61.47 61.41 61.47 5.4K
14:17 61.47 61.47 61.44 61.47 3.3K
14:18 61.44 61.48 61.44 61.47 7.2K
14:19 61.49 61.49 61.46 61.47 5.9K
14:20 61.50 61.52 61.50 61.52 8.1K
14:21 61.50 61.55 61.48 61.55 8.6K
14:22 61.55 61.56 61.55 61.56 1.0K
14:23 61.60 61.61 61.57 61.58 6.0K
14:24 61.58 61.62 61.58 61.62 5.4K
14:25 61.62 61.62 61.54 61.54 8.0K
14:26 61.54 61.54 61.51 61.54 8.6K
14:27 61.55 61.59 61.55 61.58 9.6K
14:28 61.56 61.57 61.55 61.57 4.1K
14:29 61.57 61.57 61.55 61.55 5.8K
14:30 61.53 61.54 61.52 61.52 5.3K
14:31 61.55 61.55 61.46 61.46 10.8K
14:32 61.47 61.54 61.47 61.54 8.6K
14:33 61.51 61.53 61.51 61.53 4.6K
14:34 61.53 61.53 61.48 61.53 8.3K
14:35 61.53 61.53 61.49 61.53 4.9K
14:36 61.52 61.56 61.52 61.54 9.2K
14:37 61.56 61.62 61.55 61.62 6.6K
14:38 61.67 61.72 61.66 61.70 18.8K
14:39 61.70 61.71 61.66 61.71 11.7K
14:40 61.70 61.71 61.68 61.69 9.6K
14:41 61.69 61.71 61.69 61.71 10.4K
14:42 61.72 61.80 61.71 61.80 14.0K
14:43 61.79 61.80 61.69 61.69 16.5K
14:44 61.71 61.76 61.71 61.74 8.2K
14:45 61.75 61.77 61.75 61.76 5.3K
14:46 61.77 61.77 61.71 61.71 7.4K
14:47 61.76 61.76 61.71 61.71 9.5K
14:48 61.73 61.75 61.70 61.70 10.2K
14:49 61.68 61.73 61.68 61.73 11.7K
14:50 61.73 61.73 61.70 61.72 18.8K
14:51 61.71 61.74 61.71 61.73 7.9K
14:52 61.71 61.71 61.67 61.70 12.2K
14:53 61.70 61.72 61.70 61.72 7.6K
14:54 61.72 61.73 61.72 61.73 6.8K
14:55 61.73 61.76 61.73 61.76 12.8K
14:56 61.72 61.73 61.68 61.68 15.7K
14:57 61.70 61.73 61.67 61.67 9.6K
14:58 61.65 61.70 61.65 61.70 12.4K
14:59 61.71 61.72 61.69 61.70 16.7K
15:00 61.71 61.71 61.66 61.66 12.3K
15:01 61.62 61.65 61.60 61.61 17.2K
15:02 61.56 61.56 61.48 61.49 8.5K
15:03 61.45 61.45 61.32 61.32 9.3K
15:04 61.36 61.39 61.36 61.39 25.0K
15:05 61.36 61.41 61.36 61.39 15.4K
15:06 61.40 61.43 61.39 61.40 11.8K
15:07 61.35 61.38 61.35 61.38 11.3K
15:08 61.40 61.46 61.38 61.46 10.6K
15:09 61.51 61.56 61.46 61.46 6.0K
15:10 61.46 61.46 61.40 61.40 8.8K
15:11 61.40 61.40 61.31 61.31 14.5K
15:12 61.32 61.32 61.25 61.26 27.3K
15:13 61.30 61.45 61.30 61.45 6.3K
15:14 61.41 61.42 61.37 61.41 7.1K
15:15 61.40 61.40 61.37 61.37 6.4K
15:16 61.37 61.38 61.33 61.38 8.7K
15:17 61.37 61.39 61.37 61.37 6.4K
15:18 61.43 61.43 61.41 61.41 3.6K
15:19 61.42 61.42 61.37 61.38 10.1K
15:20 61.38 61.39 61.37 61.39 4.6K
15:21 61.40 61.51 61.40 61.46 6.7K
15:22 61.44 61.44 61.42 61.42 4.0K
15:23 61.49 61.50 61.43 61.43 8.7K
15:24 61.43 61.44 61.41 61.44 6.8K
15:25 61.40 61.40 61.36 61.36 5.9K
15:26 61.35 61.41 61.35 61.41 9.2K
15:27 61.41 61.44 61.41 61.44 3.8K
15:28 61.43 61.44 61.39 61.44 9.0K
15:29 61.43 61.43 61.40 61.43 13.0K
15:30 61.44 61.44 61.37 61.38 10.7K
15:31 61.38 61.40 61.38 61.40 2.3K
15:32 61.40 61.48 61.40 61.48 10.4K
15:33 61.49 61.56 61.49 61.56 7.1K
15:34 61.56 61.57 61.55 61.56 13.1K
15:35 61.56 61.58 61.56 61.57 7.9K
15:36 61.57 61.61 61.57 61.60 11.6K
15:37 61.60 61.61 61.55 61.58 9.7K
15:38 61.59 61.59 61.57 61.59 5.9K
15:39 61.60 61.60 61.56 61.60 13.4K
15:40 61.60 61.60 61.53 61.53 10.4K
15:41 61.53 61.56 61.53 61.56 9.6K
15:42 61.56 61.56 61.51 61.53 11.9K
15:43 61.53 61.57 61.53 61.56 10.1K
15:44 61.56 61.57 61.54 61.54 8.1K
15:45 61.57 61.64 61.57 61.63 14.8K
15:46 61.64 61.64 61.58 61.58 9.8K
15:47 61.57 61.63 61.57 61.62 26.2K
15:48 61.57 61.59 61.57 61.59 18.1K
15:49 61.60 61.66 61.60 61.66 13.9K
15:50 61.69 61.70 61.68 61.69 8.8K
15:51 61.66 61.70 61.65 61.67 28.0K
15:52 61.66 61.66 61.57 61.59 34.3K
15:53 61.58 61.58 61.53 61.57 28.2K
15:54 61.58 61.58 61.49 61.49 24.7K
15:55 61.54 61.60 61.54 61.57 35.0K
15:56 61.61 61.61 61.58 61.58 31.2K
15:57 61.55 61.55 61.55 61.55 42.9K
15:58 61.56 61.59 61.56 61.58 54.0K
15:59 61.58 61.60 61.58 61.60 54.6K
16:00 61.60 61.60 61.54 61.59 429.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible