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 60.50 61.35 60.50 60.56 45.9K
09:32 60.65 61.10 60.65 60.98 4.1K
09:33 61.06 61.21 61.06 61.14 5.7K
09:34 61.14 61.17 61.04 61.17 2.0K
09:35 61.17 61.21 61.17 61.21 4.4K
09:36 61.24 61.30 61.12 61.12 8.6K
09:37 61.12 61.16 61.08 61.10 5.3K
09:38 61.02 61.02 60.85 60.85 2.7K
09:39 60.87 60.90 60.78 60.90 20.1K
09:40 60.90 60.93 60.87 60.87 9.5K
09:41 60.68 60.68 60.56 60.56 4.8K
09:42 60.38 60.52 60.37 60.52 54.2K
09:43 60.53 60.53 60.47 60.47 6.5K
09:44 60.45 60.50 60.44 60.45 8.3K
09:45 60.43 60.45 60.42 60.45 11.8K
09:46 60.41 60.45 60.31 60.31 4.4K
09:47 60.31 60.33 60.26 60.26 7.1K
09:48 60.24 60.26 60.24 60.26 4.4K
09:49 60.26 60.26 60.12 60.12 4.6K
09:50 60.20 60.20 60.14 60.15 6.8K
09:51 60.17 60.32 60.16 60.16 7.8K
09:52 60.15 60.18 60.15 60.18 4.5K
09:53 60.15 60.15 60.08 60.08 6.1K
09:54 60.08 60.14 60.08 60.10 4.3K
09:55 60.14 60.22 60.14 60.15 13.8K
09:56 60.07 60.08 60.05 60.05 1.7K
09:57 60.06 60.10 60.02 60.08 4.6K
09:58 60.06 60.14 60.05 60.14 7.2K
09:59 60.14 60.24 60.14 60.24 6.6K
10:00 60.25 60.28 60.25 60.28 1.2K
10:01 60.28 60.28 60.19 60.24 4.0K
10:02 60.19 60.21 60.15 60.15 4.8K
10:03 60.19 60.24 60.19 60.20 5.5K
10:04 60.20 60.20 60.17 60.20 3.6K
10:05 60.20 60.20 60.12 60.13 5.0K
10:06 60.17 60.19 60.15 60.19 3.3K
10:07 60.19 60.20 60.16 60.16 2.6K
10:08 60.21 60.30 60.21 60.30 2.8K
10:09 60.30 60.30 60.21 60.21 2.6K
10:10 60.21 60.21 60.11 60.12 14.3K
10:11 60.14 60.14 60.03 60.06 5.5K
10:12 60.06 60.07 60.01 60.02 6.8K
10:13 60.02 60.02 60.00 60.02 7.0K
10:14 60.02 60.02 59.94 59.94 5.7K
10:15 59.91 59.98 59.91 59.98 4.1K
10:16 59.96 59.96 59.91 59.93 3.9K
10:17 59.94 59.94 59.86 59.87 5.3K
10:18 59.87 59.88 59.82 59.82 3.3K
10:19 59.88 59.88 59.82 59.87 10.6K
10:20 59.87 59.90 59.87 59.89 3.3K
10:21 59.95 59.97 59.95 59.95 3.3K
10:22 59.91 59.94 59.91 59.91 8.7K
10:23 59.90 59.90 59.84 59.84 32.6K
10:24 59.83 59.83 59.70 59.70 8.7K
10:25 59.70 59.70 59.68 59.70 8.7K
10:26 59.70 59.70 59.66 59.67 3.6K
10:27 59.65 59.67 59.65 59.65 4.0K
10:28 59.66 59.79 59.66 59.79 6.1K
10:29 59.79 59.84 59.79 59.84 5.9K
10:30 59.87 59.87 59.85 59.87 8.3K
10:31 59.79 59.88 59.79 59.87 12.5K
10:32 59.88 59.88 59.75 59.76 104.8K
10:33 59.77 59.81 59.77 59.81 10.5K
10:34 59.80 59.88 59.78 59.86 6.7K
10:35 59.85 59.86 59.84 59.84 5.0K
10:36 59.83 59.93 59.82 59.93 8.9K
10:37 59.90 59.91 59.86 59.86 3.5K
10:38 59.86 59.86 59.78 59.80 5.5K
10:39 59.80 59.85 59.80 59.84 3.6K
10:40 59.84 59.87 59.84 59.87 1.8K
10:41 59.88 59.91 59.82 59.82 11.0K
10:42 59.82 59.86 59.80 59.86 20.0K
10:43 59.87 59.94 59.87 59.93 4.3K
10:44 59.93 59.94 59.85 59.85 5.1K
10:45 59.85 59.85 59.82 59.82 4.6K
10:46 59.84 59.84 59.81 59.81 5.9K
10:47 59.84 59.85 59.82 59.84 8.2K
10:48 59.89 59.89 59.89 59.89 3.2K
10:49 59.85 59.85 59.80 59.80 3.4K
10:50 59.77 59.81 59.77 59.79 6.0K
10:51 59.79 59.88 59.77 59.87 18.3K
10:52 59.86 59.86 59.79 59.81 5.0K
10:53 59.81 59.81 59.78 59.80 3.4K
10:54 59.82 59.82 59.77 59.79 12.8K
10:55 59.80 59.85 59.79 59.80 12.0K
10:56 59.74 59.74 59.71 59.72 7.8K
10:57 59.69 59.69 59.68 59.68 4.4K
10:58 59.64 59.64 59.50 59.50 17.0K
10:59 59.52 59.57 59.52 59.56 8.1K
11:00 59.55 59.56 59.46 59.46 21.7K
11:01 59.47 59.51 59.47 59.48 5.0K
11:02 59.48 59.48 59.45 59.46 6.7K
11:03 59.46 59.46 59.35 59.38 8.1K
11:04 59.38 59.46 59.38 59.46 6.0K
11:05 59.45 59.45 59.42 59.43 3.8K
11:06 59.44 59.44 59.41 59.41 6.5K
11:07 59.41 59.41 59.32 59.36 8.8K
11:08 59.36 59.43 59.32 59.43 6.9K
11:09 59.43 59.43 59.39 59.39 4.6K
11:10 59.39 59.46 59.39 59.46 6.4K
11:11 59.48 59.51 59.48 59.51 8.7K
11:12 59.53 59.59 59.53 59.59 5.1K
11:13 59.59 59.59 59.50 59.50 6.2K
11:14 59.50 59.51 59.50 59.51 9.0K
11:15 59.52 59.53 59.49 59.50 11.1K
11:16 59.50 59.55 59.50 59.54 3.2K
11:17 59.54 59.55 59.53 59.53 8.9K
11:18 59.55 59.63 59.55 59.63 10.3K
11:19 59.63 59.63 59.63 59.63 1.8K
11:20 59.63 59.63 59.54 59.55 12.1K
11:21 59.54 59.59 59.54 59.58 10.7K
11:22 59.56 59.56 59.52 59.52 12.8K
11:23 59.50 59.50 59.48 59.48 3.7K
11:24 59.55 59.63 59.55 59.61 8.0K
11:25 59.61 59.65 59.61 59.61 3.7K
11:26 59.63 59.63 59.56 59.57 3.4K
11:27 59.57 59.60 59.57 59.60 2.5K
11:28 59.61 59.62 59.60 59.62 2.7K
11:29 59.63 59.63 59.54 59.54 6.0K
11:30 59.54 59.57 59.54 59.55 2.8K
11:31 59.55 59.55 59.55 59.55 1.3K
11:32 59.62 59.67 59.62 59.67 13.7K
11:33 59.67 59.69 59.64 59.64 7.9K
11:34 59.66 59.67 59.62 59.67 11.7K
11:35 59.62 59.65 59.60 59.61 13.5K
11:36 59.60 59.65 59.60 59.65 6.0K
11:37 59.65 59.65 59.56 59.57 4.1K
11:38 59.58 59.59 59.55 59.55 6.7K
11:39 59.52 59.57 59.52 59.57 8.5K
11:40 59.55 59.57 59.51 59.52 4.6K
11:41 59.52 59.53 59.46 59.53 6.4K
11:42 59.53 59.53 59.52 59.52 2.3K
11:43 59.51 59.54 59.51 59.53 4.4K
11:44 59.57 59.59 59.56 59.59 4.6K
11:45 59.57 59.57 59.54 59.54 3.9K
11:46 59.52 59.58 59.52 59.58 5.3K
11:47 59.61 59.65 59.61 59.62 5.7K
11:48 59.66 59.66 59.64 59.64 10.5K
11:49 59.64 59.69 59.64 59.68 3.4K
11:50 59.68 59.73 59.66 59.73 4.3K
11:51 59.73 59.73 59.68 59.68 2.7K
11:52 59.69 59.75 59.68 59.68 3.9K
11:53 59.72 59.73 59.71 59.73 4.3K
11:54 59.71 59.75 59.71 59.75 3.5K
11:55 59.76 59.81 59.76 59.81 6.1K
11:56 59.79 59.88 59.79 59.86 10.3K
11:57 59.86 59.86 59.82 59.85 3.7K
11:58 59.86 59.86 59.83 59.83 5.3K
11:59 59.82 59.86 59.82 59.86 3.7K
12:00 59.90 59.93 59.90 59.90 3.2K
12:01 59.87 59.87 59.84 59.86 5.3K
12:02 59.86 59.87 59.85 59.85 3.1K
12:03 59.87 59.88 59.87 59.88 1.3K
12:04 59.88 59.90 59.87 59.89 4.5K
12:05 59.89 59.95 59.89 59.95 2.8K
12:06 59.96 59.99 59.93 59.99 4.9K
12:07 59.99 60.02 59.99 60.00 1.6K
12:08 60.00 60.00 59.94 59.94 1.5K
12:09 59.94 60.04 59.94 60.04 4.1K
12:10 60.04 60.07 60.04 60.07 2.9K
12:11 60.07 60.08 60.07 60.07 3.1K
12:12 60.06 60.13 60.03 60.03 10.0K
12:13 60.03 60.10 60.03 60.10 3.2K
12:14 60.08 60.08 60.02 60.02 2.4K
12:15 60.03 60.11 60.03 60.11 6.0K
12:16 60.11 60.12 60.04 60.10 10.4K
12:17 60.10 60.10 60.07 60.09 5.5K
12:18 60.07 60.07 60.03 60.05 3.0K
12:19 60.05 60.05 59.98 59.98 3.0K
12:20 59.97 60.00 59.97 60.00 4.8K
12:21 60.02 60.05 60.00 60.02 3.5K
12:22 60.02 60.02 60.01 60.02 1.5K
12:23 60.02 60.02 60.01 60.01 2.5K
12:24 60.00 60.01 59.99 60.00 4.1K
12:25 59.99 60.04 59.99 60.04 4.1K
12:26 60.02 60.02 59.99 59.99 2.9K
12:27 59.90 59.93 59.90 59.93 4.5K
12:28 59.96 60.04 59.96 60.04 2.4K
12:29 60.04 60.05 60.04 60.05 1.3K
12:30 60.05 60.05 60.02 60.02 3.4K
12:31 60.04 60.04 59.94 59.99 5.3K
12:32 59.99 59.99 59.98 59.98 0.8K
12:33 59.98 60.03 59.97 60.03 24.7K
12:34 60.03 60.04 60.00 60.02 4.4K
12:35 60.01 60.05 60.01 60.05 2.6K
12:36 60.07 60.07 60.07 60.07 1.8K
12:37 60.07 60.07 60.06 60.06 5.3K
12:38 60.08 60.12 60.08 60.12 4.7K
12:39 60.11 60.12 60.10 60.12 3.0K
12:40 60.12 60.12 60.09 60.09 5.6K
12:41 60.03 60.06 60.03 60.05 4.1K
12:42 60.05 60.05 60.01 60.01 2.8K
12:43 60.02 60.02 59.97 59.98 1.2K
12:44 59.98 59.98 59.92 59.92 2.4K
12:45 59.93 59.94 59.93 59.94 1.1K
12:46 59.94 60.00 59.94 59.98 3.3K
12:47 59.96 59.99 59.95 59.98 2.0K
12:48 60.00 60.05 60.00 60.05 2.8K
12:49 60.04 60.09 60.04 60.08 2.4K
12:50 60.08 60.12 60.08 60.12 3.8K
12:51 60.13 60.15 60.10 60.11 2.5K
12:52 60.12 60.14 60.12 60.13 2.3K
12:53 60.11 60.11 60.08 60.08 4.7K
12:54 60.08 60.08 60.04 60.05 5.6K
12:55 60.05 60.08 60.05 60.08 2.5K
12:56 60.08 60.10 60.07 60.07 2.9K
12:57 60.07 60.07 60.07 60.07 0.2K
12:58 60.05 60.05 60.00 60.00 3.5K
12:59 60.00 60.00 59.93 59.95 3.0K
13:00 59.95 59.96 59.90 59.95 6.6K
13:01 59.94 59.97 59.92 59.97 3.4K
13:02 60.01 60.03 60.01 60.03 2.6K
13:03 60.00 60.01 60.00 60.01 5.1K
13:04 60.01 60.01 59.99 60.00 2.7K
13:05 60.00 60.05 60.00 60.02 5.7K
13:06 60.00 60.00 59.97 60.00 4.9K
13:07 60.04 60.04 60.01 60.01 4.7K
13:08 60.00 60.01 59.99 59.99 2.8K
13:09 59.99 60.00 59.98 60.00 1.7K
13:10 60.00 60.06 60.00 60.04 4.2K
13:11 60.06 60.06 60.05 60.05 3.5K
13:12 60.05 60.05 60.05 60.05 1.0K
13:13 60.04 60.13 60.04 60.13 106.3K
13:14 60.11 60.11 60.06 60.06 8.0K
13:15 60.12 60.16 60.12 60.13 6.3K
13:16 60.13 60.13 60.07 60.09 2.7K
13:17 60.10 60.10 60.08 60.08 2.7K
13:18 60.07 60.13 60.06 60.13 9.2K
13:19 60.13 60.22 60.13 60.22 9.6K
13:20 60.23 60.26 60.22 60.22 2.5K
13:21 60.26 60.27 60.26 60.27 1.3K
13:22 60.27 60.31 60.27 60.31 4.3K
13:23 60.31 60.38 60.29 60.38 6.7K
13:24 60.40 60.44 60.39 60.44 11.7K
13:25 60.44 60.47 60.43 60.45 29.9K
13:26 60.45 60.45 60.43 60.44 23.6K
13:27 60.45 60.48 60.45 60.48 7.0K
13:28 60.47 60.53 60.47 60.53 16.3K
13:29 60.54 60.57 60.53 60.53 7.6K
13:30 60.50 60.54 60.50 60.54 27.6K
13:31 60.54 60.54 60.50 60.52 13.6K
13:32 60.52 60.56 60.52 60.55 4.9K
13:33 60.55 60.55 60.50 60.50 3.9K
13:34 60.50 60.53 60.50 60.50 26.1K
13:35 60.50 60.52 60.44 60.44 32.8K
13:36 60.43 60.47 60.43 60.47 5.2K
13:37 60.48 60.53 60.48 60.53 5.2K
13:38 60.53 60.53 60.51 60.51 2.3K
13:39 60.51 60.53 60.49 60.53 13.4K
13:40 60.53 60.53 60.49 60.49 6.7K
13:41 60.51 60.53 60.51 60.53 2.7K
13:42 60.51 60.51 60.51 60.51 1.2K
13:43 60.51 60.51 60.50 60.51 4.2K
13:44 60.51 60.52 60.51 60.51 2.5K
13:45 60.48 60.48 60.47 60.48 15.4K
13:46 60.46 60.49 60.46 60.49 7.8K
13:47 60.49 60.54 60.49 60.54 0.4K
13:48 60.54 60.54 60.50 60.50 2.1K
13:49 60.51 60.51 60.51 60.51 1.0K
13:50 60.51 60.51 60.46 60.48 11.3K
13:51 60.48 60.48 60.43 60.43 12.5K
13:52 60.46 60.48 60.46 60.47 5.9K
13:53 60.47 60.52 60.47 60.50 16.0K
13:54 60.50 60.50 60.48 60.48 10.5K
13:55 60.48 60.48 60.41 60.41 9.8K
13:56 60.42 60.42 60.37 60.37 8.4K
13:57 60.39 60.39 60.33 60.35 6.4K
13:58 60.35 60.35 60.32 60.33 12.2K
13:59 60.32 60.36 60.32 60.36 4.0K
14:00 60.36 60.36 60.32 60.32 6.3K
14:01 60.33 60.43 60.33 60.43 7.9K
14:02 60.43 60.43 60.43 60.43 0.8K
14:03 60.43 60.46 60.43 60.46 3.6K
14:04 60.46 60.48 60.44 60.48 4.7K
14:05 60.44 60.44 60.40 60.40 8.4K
14:06 60.40 60.41 60.40 60.40 8.8K
14:07 60.42 60.42 60.41 60.42 1.0K
14:08 60.40 60.40 60.38 60.39 13.1K
14:09 60.39 60.41 60.38 60.41 3.4K
14:10 60.43 60.43 60.43 60.43 1.8K
14:11 60.43 60.45 60.43 60.43 1.7K
14:12 60.43 60.49 60.43 60.49 2.8K
14:13 60.49 60.50 60.49 60.50 0.7K
14:14 60.50 60.50 60.45 60.46 4.3K
14:15 60.46 60.48 60.46 60.46 2.9K
14:16 60.47 60.50 60.47 60.50 2.4K
14:17 60.50 60.50 60.50 60.50 1.2K
14:18 60.50 60.51 60.50 60.51 7.4K
14:19 60.52 60.54 60.52 60.53 3.7K
14:20 60.53 60.54 60.52 60.54 2.2K
14:21 60.54 60.58 60.54 60.58 1.9K
14:22 60.58 60.58 60.55 60.55 1.3K
14:23 60.55 60.56 60.55 60.56 1.9K
14:24 60.57 60.57 60.55 60.55 2.6K
14:25 60.56 60.61 60.56 60.61 3.5K
14:26 60.61 60.62 60.61 60.61 3.0K
14:27 60.61 60.61 60.59 60.59 2.6K
14:28 60.59 60.64 60.59 60.64 7.1K
14:29 60.64 60.65 60.64 60.65 2.3K
14:30 60.65 60.69 60.65 60.69 2.6K
14:31 60.68 60.71 60.68 60.70 5.7K
14:32 60.69 60.71 60.69 60.71 5.1K
14:33 60.71 60.71 60.68 60.68 4.1K
14:34 60.69 60.70 60.68 60.70 2.5K
14:35 60.70 60.71 60.69 60.70 3.5K
14:36 60.73 60.75 60.72 60.72 4.9K
14:37 60.73 60.73 60.68 60.68 9.5K
14:38 60.68 60.70 60.65 60.67 2.1K
14:39 60.70 60.70 60.68 60.70 2.8K
14:40 60.68 60.70 60.64 60.70 6.6K
14:41 60.70 60.73 60.70 60.71 1.6K
14:42 60.74 60.75 60.74 60.75 2.8K
14:43 60.75 60.78 60.75 60.78 2.8K
14:44 60.78 60.80 60.78 60.80 2.8K
14:45 60.81 60.83 60.81 60.82 1.9K
14:46 60.81 60.82 60.80 60.80 8.6K
14:47 60.82 60.83 60.82 60.83 3.9K
14:48 60.85 60.88 60.85 60.86 5.3K
14:49 60.89 60.96 60.89 60.96 10.3K
14:50 60.95 60.95 60.94 60.94 2.7K
14:51 60.94 60.94 60.87 60.87 8.2K
14:52 60.86 60.88 60.86 60.88 5.2K
14:53 60.88 60.89 60.88 60.89 3.2K
14:54 60.90 60.90 60.87 60.87 6.2K
14:55 60.90 60.91 60.90 60.91 3.4K
14:56 60.89 60.89 60.87 60.87 3.1K
14:57 60.87 60.90 60.87 60.90 3.9K
14:58 60.92 60.95 60.77 60.77 40.7K
14:59 60.84 60.85 60.81 60.81 10.7K
15:00 60.78 60.82 60.78 60.82 2.8K
15:01 60.85 60.91 60.85 60.91 6.6K
15:02 60.90 60.90 60.81 60.81 10.2K
15:03 60.81 60.90 60.81 60.90 7.7K
15:04 60.90 60.91 60.90 60.90 1.5K
15:05 60.90 60.90 60.89 60.89 2.9K
15:06 60.90 60.90 60.87 60.87 5.8K
15:07 60.91 60.91 60.83 60.87 312.6K
15:08 60.82 60.84 60.79 60.84 5.0K
15:09 60.85 60.85 60.84 60.84 2.8K
15:10 60.90 60.94 60.90 60.94 2.6K
15:11 60.91 60.93 60.89 60.93 11.3K
15:12 60.93 60.97 60.93 60.97 5.4K
15:13 60.97 60.99 60.97 60.99 7.0K
15:14 60.99 61.01 60.99 61.00 3.3K
15:15 61.00 61.01 60.99 61.01 8.5K
15:16 61.01 61.04 61.01 61.04 3.3K
15:17 61.05 61.05 60.93 60.93 17.6K
15:18 60.93 60.97 60.92 60.97 4.0K
15:19 60.97 60.99 60.97 60.99 4.5K
15:20 60.99 61.06 60.99 61.06 9.8K
15:21 61.06 61.07 61.05 61.05 2.8K
15:22 61.06 61.06 61.02 61.04 8.7K
15:23 61.03 61.03 60.97 60.97 6.9K
15:24 60.97 61.04 60.97 61.02 8.1K
15:25 61.01 61.07 61.01 61.07 3.6K
15:26 61.08 61.09 61.07 61.08 14.0K
15:27 61.06 61.06 61.06 61.06 6.2K
15:28 61.07 61.07 61.06 61.06 5.6K
15:29 61.06 61.16 61.06 61.16 10.6K
15:30 61.11 61.12 61.10 61.10 13.7K
15:31 61.08 61.14 61.08 61.14 5.9K
15:32 61.15 61.15 61.13 61.13 9.3K
15:33 61.15 61.17 61.13 61.13 10.6K
15:34 61.15 61.16 61.15 61.16 8.1K
15:35 61.15 61.17 61.15 61.16 14.1K
15:36 61.16 61.16 61.15 61.16 5.5K
15:37 61.16 61.18 61.14 61.18 10.3K
15:38 61.19 61.26 61.19 61.26 11.9K
15:39 61.23 61.25 61.22 61.22 8.4K
15:40 61.23 61.24 61.21 61.21 12.1K
15:41 61.21 61.22 61.20 61.20 7.7K
15:42 61.20 61.20 61.19 61.19 9.4K
15:43 61.19 61.21 61.17 61.21 14.9K
15:44 61.24 61.25 61.23 61.25 10.7K
15:45 61.27 61.31 61.27 61.30 9.8K
15:46 61.31 61.33 61.30 61.33 15.2K
15:47 61.33 61.35 61.33 61.35 10.1K
15:48 61.35 61.35 61.30 61.30 20.7K
15:49 61.31 61.35 61.31 61.34 9.8K
15:50 61.35 61.36 61.32 61.32 19.0K
15:51 61.29 61.29 61.13 61.13 20.5K
15:52 61.13 61.20 61.13 61.20 17.7K
15:53 61.21 61.21 61.15 61.21 26.2K
15:54 61.19 61.25 61.19 61.23 18.1K
15:55 61.26 61.27 61.25 61.27 34.1K
15:56 61.29 61.33 61.27 61.29 28.2K
15:57 61.29 61.36 61.29 61.36 39.3K
15:58 61.38 61.46 61.38 61.46 65.1K
15:59 61.45 61.52 61.45 61.52 94.4K
16:00 61.56 61.73 61.08 61.62 1,091.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible