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 61.05 61.08 59.95 60.68 130.8K
09:32 60.63 60.83 60.63 60.83 11.1K
09:33 60.83 60.90 60.83 60.90 3.8K
09:34 60.94 61.06 60.94 61.04 8.8K
09:35 61.06 61.14 61.02 61.02 9.1K
09:36 61.07 61.07 60.89 61.03 8.9K
09:37 61.11 61.12 60.94 60.94 11.0K
09:38 60.95 60.97 60.95 60.97 14.5K
09:39 61.00 61.03 60.82 60.88 12.9K
09:40 60.90 60.90 60.70 60.81 9.2K
09:41 60.81 60.85 60.76 60.85 12.2K
09:42 60.85 60.97 60.84 60.97 7.4K
09:43 61.02 61.08 61.02 61.05 6.3K
09:44 61.09 61.09 60.97 61.07 10.1K
09:45 61.00 61.03 60.90 60.95 6.1K
09:46 60.87 60.89 60.87 60.88 7.5K
09:47 60.77 60.83 60.77 60.78 13.9K
09:48 60.70 60.70 60.70 60.70 3.3K
09:49 60.70 60.70 60.59 60.65 11.0K
09:50 60.60 60.64 60.57 60.63 8.6K
09:51 60.57 60.63 60.57 60.57 4.2K
09:52 60.58 60.62 60.57 60.62 4.8K
09:53 60.63 60.63 60.50 60.56 15.9K
09:54 60.51 60.56 60.51 60.51 1.9K
09:55 60.56 60.56 60.46 60.46 5.5K
09:56 60.46 60.47 60.43 60.47 10.3K
09:57 60.47 60.47 60.29 60.29 5.1K
09:58 60.34 60.34 60.29 60.29 5.8K
09:59 60.32 60.32 60.28 60.28 6.0K
10:00 60.28 60.32 60.21 60.24 25.9K
10:01 60.17 60.27 60.12 60.26 12.3K
10:02 60.26 60.30 60.25 60.30 7.0K
10:03 60.30 60.30 60.20 60.20 15.0K
10:04 60.24 60.33 60.24 60.33 7.6K
10:05 60.36 60.40 60.36 60.39 5.4K
10:06 60.55 60.55 60.54 60.55 5.5K
10:07 60.55 60.55 60.55 60.55 1.7K
10:08 60.54 60.58 60.54 60.58 8.9K
10:09 60.51 60.57 60.51 60.57 6.3K
10:10 60.57 60.67 60.52 60.67 8.4K
10:11 60.67 60.72 60.63 60.72 3.0K
10:12 60.72 60.72 60.59 60.59 4.6K
10:13 60.58 60.72 60.58 60.72 3.1K
10:14 60.73 60.74 60.70 60.73 2.1K
10:15 60.73 60.73 60.67 60.71 5.1K
10:16 60.71 60.75 60.66 60.74 2.2K
10:17 60.73 60.73 60.55 60.55 2.7K
10:18 60.59 60.59 60.52 60.58 7.0K
10:19 60.53 60.57 60.49 60.57 5.1K
10:20 60.59 60.60 60.57 60.60 4.9K
10:21 60.60 60.61 60.60 60.61 6.7K
10:22 60.61 60.61 60.52 60.55 14.3K
10:23 60.55 60.55 60.51 60.54 6.4K
10:24 60.54 60.58 60.54 60.55 5.9K
10:25 60.55 60.69 60.55 60.69 5.5K
10:26 60.72 60.77 60.67 60.70 15.2K
10:27 60.74 60.74 60.71 60.71 6.7K
10:28 60.62 60.66 60.60 60.60 8.2K
10:29 60.64 60.65 60.64 60.65 11.6K
10:30 60.62 60.73 60.62 60.72 6.4K
10:31 60.77 60.79 60.76 60.77 4.4K
10:32 60.76 60.76 60.75 60.75 6.3K
10:33 60.75 60.82 60.74 60.81 9.4K
10:34 60.81 60.87 60.80 60.82 11.6K
10:35 60.82 60.82 60.78 60.79 3.5K
10:36 60.81 60.90 60.81 60.90 9.0K
10:37 60.96 60.96 60.87 60.90 15.8K
10:38 60.94 60.96 60.90 60.92 12.6K
10:39 60.96 61.03 60.96 60.96 16.3K
10:40 61.02 61.02 60.90 60.92 21.1K
10:41 60.85 60.85 60.77 60.77 11.5K
10:42 60.76 60.81 60.75 60.81 8.6K
10:43 60.81 60.81 60.72 60.72 4.0K
10:44 60.72 60.75 60.66 60.73 3.8K
10:45 60.74 60.74 60.74 60.74 2.2K
10:46 60.72 60.80 60.72 60.79 5.7K
10:47 60.79 60.81 60.76 60.76 2.7K
10:48 60.70 60.72 60.70 60.72 3.6K
10:49 60.65 60.65 60.54 60.57 6.9K
10:50 60.59 60.64 60.59 60.64 6.1K
10:51 60.65 60.73 60.65 60.70 3.5K
10:52 60.70 60.73 60.70 60.73 1.8K
10:53 60.73 60.75 60.73 60.75 1.0K
10:54 60.75 60.76 60.74 60.76 4.0K
10:55 60.71 60.71 60.65 60.65 1.6K
10:56 60.65 60.65 60.64 60.65 2.5K
10:57 60.65 60.67 60.65 60.67 5.0K
10:58 60.67 60.72 60.67 60.72 3.3K
10:59 60.72 60.72 60.67 60.70 2.2K
11:00 60.70 60.70 60.67 60.69 3.7K
11:01 60.80 60.80 60.79 60.79 7.1K
11:02 60.79 60.89 60.79 60.83 28.2K
11:03 60.83 60.91 60.83 60.91 4.8K
11:04 60.87 60.88 60.84 60.88 2.9K
11:05 60.89 60.89 60.83 60.83 7.2K
11:06 60.83 60.84 60.78 60.78 7.2K
11:07 60.78 60.78 60.70 60.70 1.1K
11:08 60.64 60.65 60.62 60.63 4.0K
11:09 60.63 60.63 60.59 60.59 3.7K
11:10 60.54 60.65 60.54 60.65 4.8K
11:11 60.66 60.70 60.61 60.70 3.5K
11:12 60.69 60.70 60.69 60.70 2.4K
11:13 60.70 60.79 60.69 60.79 7.8K
11:14 60.79 60.79 60.77 60.77 2.0K
11:15 60.77 60.77 60.70 60.72 1.9K
11:16 60.72 60.72 60.66 60.66 5.1K
11:17 60.69 60.70 60.65 60.65 6.5K
11:18 60.65 60.65 60.65 60.65 0.6K
11:19 60.65 60.65 60.65 60.65 2.6K
11:20 60.65 60.65 60.62 60.62 2.8K
11:21 60.67 60.67 60.65 60.65 2.7K
11:22 60.65 60.70 60.65 60.70 2.2K
11:23 60.72 60.72 60.72 60.72 1.5K
11:24 60.67 60.72 60.67 60.71 1.6K
11:25 60.75 60.85 60.75 60.85 7.5K
11:26 60.85 60.85 60.80 60.80 6.4K
11:27 60.81 60.81 60.80 60.80 2.3K
11:28 60.80 60.81 60.78 60.78 1.5K
11:29 60.78 60.81 60.78 60.81 2.7K
11:30 60.85 60.85 60.75 60.78 15.8K
11:31 60.73 60.74 60.73 60.73 7.2K
11:32 60.73 60.73 60.68 60.68 2.3K
11:33 60.68 60.70 60.68 60.70 1.9K
11:34 60.69 60.72 60.69 60.72 1.9K
11:35 60.76 60.76 60.73 60.74 3.9K
11:36 60.70 60.70 60.61 60.62 1.4K
11:37 60.62 60.62 60.54 60.56 2.3K
11:38 60.55 60.59 60.55 60.57 3.3K
11:39 60.57 60.58 60.52 60.52 1.6K
11:40 60.59 60.59 60.56 60.56 2.2K
11:41 60.56 60.56 60.46 60.46 0.7K
11:42 60.46 60.48 60.44 60.46 1.3K
11:43 60.45 60.52 60.45 60.52 4.9K
11:44 60.51 60.56 60.51 60.56 1.3K
11:45 60.56 60.62 60.52 60.55 4.3K
11:46 60.53 60.63 60.51 60.63 2.6K
11:47 60.63 60.63 60.44 60.49 6.6K
11:48 60.49 60.50 60.47 60.47 0.7K
11:49 60.48 60.50 60.46 60.48 1.6K
11:50 60.48 60.52 60.48 60.52 2.6K
11:51 60.52 60.52 60.47 60.47 1.5K
11:52 60.36 60.37 60.36 60.37 2.6K
11:53 60.31 60.37 60.31 60.32 0.6K
11:54 60.37 60.37 60.26 60.26 5.1K
11:55 60.30 60.30 60.27 60.28 3.6K
11:56 60.32 60.32 60.28 60.28 3.0K
11:57 60.28 60.28 60.17 60.17 3.8K
11:58 60.17 60.22 60.16 60.22 3.0K
11:59 60.23 60.23 60.22 60.22 1.6K
12:00 60.20 60.20 60.13 60.13 4.1K
12:01 60.13 60.17 60.13 60.13 1.7K
12:02 60.13 60.16 60.12 60.16 10.7K
12:03 60.16 60.24 60.16 60.24 1.7K
12:04 60.27 60.32 60.27 60.32 6.2K
12:05 60.32 60.34 60.32 60.34 1.6K
12:06 60.39 60.42 60.35 60.35 11.9K
12:07 60.35 60.36 60.31 60.36 5.2K
12:08 60.38 60.49 60.38 60.49 3.8K
12:09 60.49 60.50 60.48 60.50 2.6K
12:10 60.48 60.52 60.48 60.48 2.4K
12:11 60.48 60.55 60.48 60.48 3.6K
12:12 60.47 60.49 60.47 60.49 8.4K
12:13 60.49 60.55 60.49 60.54 7.4K
12:14 60.54 60.55 60.52 60.55 2.8K
12:15 60.52 60.54 60.50 60.50 3.4K
12:16 60.50 60.50 60.43 60.45 3.1K
12:17 60.46 60.50 60.46 60.50 2.4K
12:18 60.51 60.52 60.47 60.52 3.2K
12:19 60.55 60.55 60.52 60.52 4.6K
12:20 60.52 60.52 60.49 60.52 6.5K
12:21 60.52 60.54 60.52 60.54 3.6K
12:22 60.55 60.55 60.48 60.50 7.6K
12:23 60.51 60.51 60.45 60.45 6.9K
12:24 60.42 60.44 60.42 60.43 3.6K
12:25 60.45 60.48 60.45 60.48 3.9K
12:26 60.48 60.51 60.48 60.49 3.4K
12:27 60.47 60.47 60.43 60.43 4.1K
12:28 60.43 60.44 60.43 60.44 1.6K
12:29 60.44 60.44 60.36 60.36 4.8K
12:30 60.39 60.39 60.39 60.39 1.7K
12:31 60.39 60.39 60.26 60.31 4.2K
12:32 60.31 60.42 60.31 60.42 0.8K
12:33 60.43 60.43 60.39 60.39 1.0K
12:34 60.39 60.45 60.39 60.45 1.0K
12:35 60.45 60.45 60.42 60.44 2.4K
12:36 60.44 60.44 60.35 60.35 3.6K
12:37 60.38 60.43 60.38 60.43 2.2K
12:38 60.43 60.43 60.39 60.42 0.8K
12:39 60.38 60.43 60.38 60.43 2.7K
12:40 60.43 60.44 60.40 60.42 3.1K
12:41 60.42 60.43 60.42 60.43 2.0K
12:42 60.43 60.50 60.43 60.48 6.8K
12:43 60.45 60.49 60.45 60.45 1.4K
12:44 60.45 60.45 60.42 60.42 0.8K
12:45 60.42 60.44 60.40 60.40 2.2K
12:46 60.36 60.38 60.35 60.35 2.8K
12:47 60.35 60.37 60.35 60.37 2.8K
12:48 60.36 60.36 60.29 60.30 3.6K
12:49 60.30 60.30 60.25 60.26 2.9K
12:50 60.26 60.31 60.26 60.31 2.9K
12:51 60.33 60.36 60.31 60.36 3.2K
12:52 60.36 60.42 60.36 60.42 2.7K
12:53 60.39 60.49 60.39 60.49 3.4K
12:54 60.41 60.44 60.37 60.37 1.3K
12:55 60.39 60.39 60.36 60.36 1.1K
12:56 60.37 60.41 60.37 60.39 0.9K
12:57 60.38 60.38 60.38 60.38 1.4K
12:58 60.38 60.42 60.38 60.39 2.7K
12:59 60.39 60.40 60.39 60.40 1.7K
13:00 60.40 60.42 60.39 60.42 1.2K
13:01 60.43 60.47 60.43 60.43 3.1K
13:02 60.43 60.44 60.43 60.44 2.6K
13:03 60.44 60.44 60.42 60.42 1.0K
13:04 60.41 60.41 60.39 60.39 2.2K
13:05 60.41 60.41 60.40 60.40 1.9K
13:06 60.45 60.50 60.45 60.50 2.4K
13:07 60.50 60.50 60.37 60.41 2.9K
13:08 60.41 60.41 60.41 60.41 0.1K
13:09 60.41 60.41 60.35 60.35 2.0K
13:10 60.35 60.35 60.34 60.35 1.9K
13:11 60.35 60.40 60.35 60.39 1.3K
13:12 60.39 60.39 60.33 60.33 1.6K
13:13 60.30 60.30 60.26 60.26 1.3K
13:14 60.26 60.30 60.26 60.30 1.0K
13:15 60.30 60.32 60.28 60.31 5.3K
13:16 60.33 60.33 60.29 60.29 2.1K
13:17 60.30 60.32 60.30 60.32 5.6K
13:18 60.32 60.32 60.32 60.32 2.0K
13:19 60.32 60.32 60.30 60.30 2.2K
13:20 60.26 60.27 60.25 60.26 4.0K
13:21 60.29 60.32 60.28 60.29 6.6K
13:22 60.31 60.32 60.29 60.32 0.9K
13:23 60.30 60.33 60.29 60.33 2.9K
13:24 60.34 60.34 60.32 60.32 5.8K
13:25 60.32 60.32 60.32 60.32 4.1K
13:26 60.31 60.36 60.31 60.36 2.3K
13:27 60.36 60.37 60.32 60.32 6.5K
13:28 60.29 60.29 60.29 60.29 1.5K
13:29 60.34 60.35 60.34 60.35 3.3K
13:30 60.35 60.35 60.35 60.35 0.3K
13:31 60.35 60.35 60.35 60.35 1.3K
13:32 60.37 60.37 60.36 60.36 1.3K
13:33 60.37 60.37 60.37 60.37 1.8K
13:34 60.40 60.40 60.31 60.31 20.8K
13:35 60.33 60.37 60.33 60.37 4.6K
13:36 60.39 60.39 60.33 60.33 7.8K
13:37 60.33 60.37 60.33 60.37 1.2K
13:38 60.35 60.35 60.35 60.35 0.6K
13:39 60.38 60.38 60.36 60.36 1.5K
13:40 60.36 60.39 60.35 60.39 2.4K
13:41 60.39 60.39 60.38 60.39 1.4K
13:42 60.43 60.43 60.41 60.41 2.7K
13:43 60.41 60.41 60.40 60.40 22.4K
13:44 60.40 60.44 60.40 60.43 3.1K
13:45 60.41 60.48 60.41 60.48 4.6K
13:46 60.48 60.50 60.44 60.50 6.0K
13:47 60.50 60.53 60.50 60.53 4.3K
13:48 60.53 60.57 60.53 60.57 1.5K
13:49 60.57 60.58 60.49 60.49 3.3K
13:50 60.47 60.47 60.43 60.43 1.2K
13:51 60.47 60.51 60.47 60.51 2.5K
13:52 60.50 60.50 60.45 60.48 2.6K
13:53 60.48 60.55 60.48 60.55 5.1K
13:54 60.55 60.55 60.51 60.55 1.7K
13:55 60.55 60.55 60.53 60.53 1.9K
13:56 60.49 60.49 60.46 60.49 2.3K
13:57 60.49 60.50 60.46 60.48 2.6K
13:58 60.48 60.48 60.45 60.45 3.2K
13:59 60.47 60.49 60.47 60.48 4.2K
14:00 60.47 60.47 60.42 60.42 3.3K
14:01 60.42 60.45 60.42 60.44 1.0K
14:02 60.44 60.53 60.44 60.53 1.7K
14:03 60.53 60.66 60.53 60.66 15.0K
14:04 60.60 60.62 60.60 60.62 1.7K
14:05 60.62 60.62 60.61 60.61 0.7K
14:06 60.64 60.67 60.64 60.66 5.1K
14:07 60.70 60.71 60.67 60.67 3.2K
14:08 60.67 60.71 60.62 60.71 172.7K
14:09 60.69 60.72 60.69 60.72 0.6K
14:10 60.72 60.72 60.68 60.72 2.0K
14:11 60.68 60.68 60.66 60.66 1.9K
14:12 60.66 60.66 60.66 60.66 1.3K
14:13 60.69 60.78 60.69 60.78 4.1K
14:14 60.81 60.82 60.81 60.82 1.7K
14:15 60.82 60.89 60.82 60.87 1.9K
14:16 60.85 60.88 60.85 60.88 2.3K
14:17 60.88 60.88 60.83 60.83 5.0K
14:18 60.83 60.83 60.81 60.81 2.9K
14:19 60.81 60.81 60.80 60.80 1.8K
14:20 60.76 60.84 60.76 60.84 2.4K
14:21 60.84 60.88 60.84 60.88 1.5K
14:22 60.92 60.92 60.92 60.92 1.4K
14:23 60.90 60.93 60.90 60.93 8.2K
14:24 60.92 60.92 60.92 60.92 3.0K
14:25 60.92 60.92 60.92 60.92 1.0K
14:26 60.96 60.97 60.96 60.97 2.5K
14:27 60.97 61.00 60.97 60.99 8.7K
14:28 60.99 61.01 60.98 61.00 4.0K
14:29 60.99 60.99 60.93 60.93 5.2K
14:30 60.88 60.91 60.87 60.89 5.5K
14:31 60.80 60.89 60.80 60.89 21.8K
14:32 60.89 60.89 60.84 60.85 4.7K
14:33 60.83 60.85 60.82 60.82 2.9K
14:34 60.79 60.86 60.79 60.86 4.0K
14:35 60.86 60.87 60.86 60.86 1.5K
14:36 60.86 60.86 60.85 60.86 0.5K
14:37 60.93 61.03 60.93 61.03 5.2K
14:38 61.03 61.03 61.02 61.02 0.6K
14:39 61.02 61.08 61.02 61.05 1.3K
14:40 61.10 61.10 61.08 61.08 3.8K
14:41 61.08 61.08 61.07 61.07 1.9K
14:42 61.02 61.02 61.00 61.00 2.8K
14:43 61.00 61.04 61.00 61.04 1.3K
14:44 61.04 61.05 61.04 61.05 2.7K
14:45 61.05 61.13 61.05 61.13 2.0K
14:46 61.13 61.13 61.06 61.06 2.7K
14:47 61.06 61.09 61.06 61.09 2.0K
14:48 61.11 61.13 61.11 61.13 1.4K
14:49 61.13 61.15 61.12 61.12 2.9K
14:50 61.11 61.12 61.04 61.04 3.2K
14:51 61.04 61.06 61.04 61.06 0.4K
14:52 61.06 61.06 60.98 60.98 8.4K
14:53 60.99 60.99 60.96 60.98 5.1K
14:54 60.98 60.98 60.96 60.96 4.2K
14:55 60.96 60.96 60.91 60.96 1.7K
14:56 60.96 60.98 60.96 60.97 2.6K
14:57 60.97 60.97 60.95 60.95 3.3K
14:58 60.95 60.97 60.95 60.97 0.5K
14:59 60.98 61.00 60.98 61.00 4.9K
15:00 61.00 61.00 61.00 61.00 1.7K
15:01 61.00 61.00 60.98 60.99 12.0K
15:02 60.99 61.11 60.99 61.03 15.9K
15:03 61.03 61.03 61.03 61.03 0.7K
15:04 61.03 61.03 60.97 60.97 2.5K
15:05 60.97 61.00 60.90 60.90 3.5K
15:06 60.90 60.96 60.90 60.92 1.5K
15:07 60.92 60.95 60.88 60.92 3.7K
15:08 60.93 60.94 60.86 60.89 6.3K
15:09 60.89 60.89 60.82 60.82 3.4K
15:10 60.82 60.83 60.82 60.82 1.3K
15:11 60.82 60.88 60.82 60.88 2.7K
15:12 60.87 60.87 60.83 60.85 3.1K
15:13 60.84 60.87 60.84 60.85 5.7K
15:14 60.85 60.86 60.84 60.84 1.8K
15:15 60.86 60.86 60.84 60.84 2.8K
15:16 60.88 60.89 60.87 60.89 2.1K
15:17 60.89 60.89 60.88 60.88 2.3K
15:18 60.89 60.92 60.88 60.88 31.1K
15:19 60.91 60.91 60.83 60.83 8.7K
15:20 60.83 60.84 60.82 60.84 4.1K
15:21 60.82 60.82 60.80 60.80 5.3K
15:22 60.82 60.83 60.82 60.83 8.3K
15:23 60.83 60.83 60.83 60.83 0.8K
15:24 60.84 60.89 60.84 60.89 5.6K
15:25 60.89 60.91 60.89 60.90 4.0K
15:26 60.90 60.90 60.82 60.84 7.6K
15:27 60.87 60.87 60.80 60.80 3.7K
15:28 60.80 60.80 60.78 60.80 4.3K
15:29 60.80 60.80 60.73 60.73 2.7K
15:30 60.74 60.79 60.74 60.79 3.2K
15:31 60.77 60.81 60.77 60.81 4.4K
15:32 60.81 60.84 60.81 60.82 4.6K
15:33 60.82 60.84 60.82 60.83 3.1K
15:34 60.83 60.88 60.82 60.88 4.5K
15:35 60.88 60.89 60.87 60.89 4.3K
15:36 60.90 60.90 60.84 60.84 4.8K
15:37 60.84 60.84 60.80 60.84 2.9K
15:38 60.83 60.83 60.82 60.82 3.0K
15:39 60.79 60.79 60.77 60.78 6.9K
15:40 60.80 60.80 60.73 60.78 6.1K
15:41 60.80 60.80 60.75 60.80 6.1K
15:42 60.82 60.82 60.76 60.78 16.8K
15:43 60.77 60.77 60.72 60.72 11.4K
15:44 60.70 60.71 60.68 60.71 12.5K
15:45 60.71 60.74 60.71 60.74 9.5K
15:46 60.72 60.72 60.68 60.68 9.8K
15:47 60.71 60.76 60.69 60.76 14.2K
15:48 60.73 60.73 60.69 60.72 16.9K
15:49 60.74 60.74 60.72 60.74 12.9K
15:50 60.75 60.80 60.75 60.77 17.4K
15:51 60.77 60.77 60.72 60.72 16.5K
15:52 60.72 60.72 60.60 60.62 14.9K
15:53 60.67 60.69 60.65 60.65 17.2K
15:54 60.70 60.71 60.66 60.66 13.7K
15:55 60.64 60.66 60.61 60.63 36.0K
15:56 60.55 60.72 60.55 60.72 45.0K
15:57 60.65 60.71 60.65 60.69 39.3K
15:58 60.67 60.73 60.67 60.72 38.5K
15:59 60.72 60.76 60.72 60.72 46.8K
16:00 60.74 60.83 60.70 60.80 747.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible