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 62.64 63.10 62.05 63.10 73.3K
09:32 62.96 62.96 62.78 62.78 15.8K
09:33 62.83 62.94 62.83 62.91 11.2K
09:34 62.88 63.19 62.88 63.00 20.4K
09:35 63.11 63.11 62.95 62.95 22.2K
09:36 62.85 62.90 62.76 62.90 33.6K
09:37 62.96 62.96 62.80 62.92 12.0K
09:38 62.92 63.15 62.92 63.03 28.1K
09:39 63.02 63.04 62.86 62.91 6.5K
09:40 62.96 63.09 62.96 63.06 12.9K
09:41 63.07 63.08 63.04 63.06 13.6K
09:42 63.08 63.08 62.98 62.98 14.0K
09:43 63.01 63.23 63.01 63.23 10.9K
09:44 63.20 63.23 63.18 63.20 10.7K
09:45 63.19 63.22 63.16 63.16 5.1K
09:46 63.25 63.33 63.24 63.27 15.1K
09:47 63.32 63.32 63.18 63.31 6.4K
09:48 63.30 63.33 63.27 63.27 10.5K
09:49 63.23 63.39 63.23 63.38 8.7K
09:50 63.38 63.46 63.37 63.44 10.6K
09:51 63.48 63.48 63.41 63.44 9.2K
09:52 63.44 63.44 63.21 63.21 12.1K
09:53 63.20 63.29 63.20 63.29 12.8K
09:54 63.33 63.38 63.26 63.38 5.4K
09:55 63.39 63.39 63.17 63.22 13.4K
09:56 63.20 63.22 63.15 63.15 16.5K
09:57 63.15 63.18 63.10 63.18 4.6K
09:58 63.13 63.13 63.05 63.05 6.9K
09:59 63.02 63.02 62.99 62.99 2.5K
10:00 62.99 62.99 62.97 62.97 4.4K
10:01 62.68 62.87 62.60 62.87 18.8K
10:02 62.88 62.91 62.88 62.89 10.3K
10:03 62.89 63.01 62.89 63.01 4.9K
10:04 62.96 63.15 62.96 63.15 17.0K
10:05 63.18 63.24 63.18 63.23 41.4K
10:06 63.23 63.24 63.12 63.12 5.1K
10:07 63.19 63.31 63.19 63.19 4.7K
10:08 63.19 63.25 63.19 63.25 2.7K
10:09 63.25 63.25 63.15 63.16 2.4K
10:10 63.16 63.21 63.16 63.21 2.8K
10:11 63.21 63.25 63.21 63.25 5.2K
10:12 63.25 63.28 63.25 63.26 4.4K
10:13 63.26 63.26 63.13 63.13 3.0K
10:14 63.13 63.14 63.13 63.13 4.1K
10:15 63.18 63.18 63.11 63.11 2.8K
10:16 63.07 63.07 63.04 63.04 6.5K
10:17 63.05 63.06 63.04 63.06 3.1K
10:18 63.06 63.15 62.98 62.98 8.7K
10:19 63.02 63.02 63.02 63.02 1.7K
10:20 63.01 63.02 62.97 62.98 6.5K
10:21 62.97 62.97 62.91 62.91 5.7K
10:22 62.91 62.91 62.86 62.86 2.1K
10:23 62.82 62.83 62.81 62.83 5.7K
10:24 62.84 62.84 62.82 62.82 2.6K
10:25 62.79 62.80 62.79 62.80 4.0K
10:26 62.81 62.81 62.77 62.77 1.9K
10:27 62.77 62.77 62.68 62.70 5.3K
10:28 62.67 62.68 62.60 62.67 9.6K
10:29 62.65 62.67 62.61 62.65 4.2K
10:30 62.65 62.65 62.60 62.60 5.9K
10:31 62.60 62.68 62.60 62.65 5.0K
10:32 62.68 62.72 62.68 62.70 4.8K
10:33 62.70 62.72 62.59 62.67 15.9K
10:34 62.64 62.64 62.64 62.64 1.6K
10:35 62.64 62.66 62.63 62.63 2.5K
10:36 62.63 62.63 62.48 62.48 4.6K
10:37 62.48 62.51 62.48 62.51 3.5K
10:38 62.51 62.57 62.51 62.57 1.5K
10:39 62.57 62.65 62.57 62.60 4.8K
10:40 62.58 62.58 62.58 62.58 1.8K
10:41 62.64 62.65 62.61 62.61 5.8K
10:42 62.60 62.63 62.60 62.61 3.2K
10:43 62.61 62.64 62.61 62.64 0.7K
10:44 62.64 62.64 62.60 62.60 3.1K
10:45 62.60 62.63 62.60 62.63 2.2K
10:46 62.68 62.68 62.67 62.67 2.7K
10:47 62.65 62.65 62.64 62.64 3.1K
10:48 62.64 62.67 62.64 62.65 4.6K
10:49 62.62 62.62 62.59 62.59 1.7K
10:50 62.66 62.66 62.57 62.59 2.1K
10:51 62.59 62.59 62.54 62.59 3.1K
10:52 62.59 62.59 62.59 62.59 1.1K
10:53 62.59 62.60 62.59 62.60 1.5K
10:54 62.61 62.63 62.57 62.57 4.3K
10:55 62.57 62.57 62.55 62.56 3.4K
10:56 62.55 62.55 62.55 62.55 2.5K
10:57 62.56 62.67 62.56 62.67 3.1K
10:58 62.68 62.68 62.65 62.65 1.6K
10:59 62.65 62.65 62.64 62.64 1.4K
11:00 62.67 62.69 62.67 62.69 1.6K
11:01 62.70 62.70 62.64 62.64 29.7K
11:02 62.64 62.64 62.57 62.58 2.9K
11:03 62.58 62.58 62.57 62.58 2.1K
11:04 62.58 62.58 62.53 62.53 2.1K
11:05 62.53 62.54 62.53 62.54 0.7K
11:06 62.57 62.57 62.55 62.55 2.9K
11:07 62.51 62.51 62.51 62.51 1.2K
11:08 62.52 62.52 62.52 62.52 1.9K
11:09 62.44 62.50 62.44 62.50 1.2K
11:10 62.50 62.50 62.49 62.49 2.2K
11:11 62.49 62.51 62.49 62.51 2.1K
11:12 62.52 62.54 62.49 62.49 2.7K
11:13 62.49 62.49 62.44 62.44 3.7K
11:14 62.44 62.44 62.38 62.40 3.4K
11:15 62.43 62.43 62.43 62.43 1.5K
11:16 62.43 62.45 62.42 62.45 1.3K
11:17 62.43 62.43 62.43 62.43 2.4K
11:18 62.46 62.47 62.46 62.46 3.2K
11:19 62.46 62.48 62.46 62.48 1.4K
11:20 62.48 62.50 62.48 62.50 4.6K
11:21 62.50 62.57 62.50 62.57 5.9K
11:22 62.57 62.57 62.47 62.54 6.6K
11:23 62.54 62.54 62.53 62.54 2.2K
11:24 62.54 62.54 62.54 62.54 0.6K
11:25 62.54 62.54 62.54 62.54 1.2K
11:26 62.54 62.55 62.54 62.55 1.6K
11:27 62.55 62.56 62.54 62.54 3.6K
11:28 62.57 62.57 62.51 62.51 2.2K
11:29 62.52 62.54 62.52 62.54 2.9K
11:30 62.53 62.53 62.52 62.52 0.4K
11:31 62.47 62.47 62.45 62.47 14.0K
11:32 62.50 62.50 62.44 62.44 8.1K
11:33 62.44 62.46 62.44 62.46 1.5K
11:34 62.46 62.47 62.46 62.47 0.9K
11:35 62.48 62.48 62.36 62.36 4.9K
11:36 62.36 62.36 62.36 62.36 2.0K
11:37 62.36 62.36 62.36 62.36 1.0K
11:38 62.36 62.36 62.36 62.36 1.3K
11:39 62.36 62.39 62.36 62.39 0.7K
11:40 62.39 62.39 62.38 62.38 0.6K
11:41 62.38 62.41 62.38 62.41 2.4K
11:42 62.40 62.40 62.32 62.32 5.3K
11:43 62.29 62.29 62.25 62.25 2.1K
11:44 62.25 62.25 62.24 62.25 2.4K
11:45 62.25 62.25 62.21 62.22 3.7K
11:46 62.22 62.22 62.20 62.21 2.3K
11:47 62.24 62.27 62.24 62.27 2.7K
11:48 62.27 62.27 62.26 62.26 1.8K
11:49 62.28 62.29 62.28 62.29 3.6K
11:50 62.29 62.35 62.29 62.35 0.5K
11:51 62.35 62.41 62.35 62.41 1.8K
11:52 62.41 62.41 62.38 62.38 2.1K
11:53 62.42 62.47 62.42 62.47 3.0K
11:54 62.47 62.47 62.47 62.47 1.2K
11:55 62.47 62.49 62.46 62.46 2.9K
11:56 62.46 62.47 62.46 62.47 0.6K
11:57 62.47 62.49 62.47 62.49 1.2K
11:58 62.48 62.49 62.48 62.48 3.0K
11:59 62.48 62.50 62.44 62.44 2.4K
12:00 62.44 62.45 62.43 62.43 0.9K
12:01 62.45 62.45 62.39 62.39 3.8K
12:02 62.39 62.39 62.38 62.38 0.6K
12:03 62.38 62.38 62.35 62.36 1.9K
12:04 62.33 62.36 62.30 62.31 4.9K
12:05 62.29 62.31 62.29 62.31 3.5K
12:06 62.31 62.31 62.30 62.30 1.4K
12:07 62.29 62.30 62.26 62.30 33.0K
12:08 62.30 62.31 62.29 62.31 1.5K
12:09 62.34 62.38 62.33 62.33 3.0K
12:10 62.29 62.35 62.29 62.35 6.0K
12:11 62.37 62.37 62.30 62.30 2.5K
12:12 62.30 62.30 62.28 62.28 1.1K
12:13 62.28 62.28 62.26 62.26 1.5K
12:14 62.26 62.26 62.26 62.26 1.3K
12:15 62.27 62.27 62.24 62.26 10.3K
12:16 62.26 62.26 62.26 62.26 0.5K
12:17 62.26 62.26 62.26 62.26 3.5K
12:18 62.29 62.29 62.28 62.28 5.9K
12:19 62.28 62.29 62.28 62.29 0.8K
12:20 62.30 62.30 62.29 62.30 0.6K
12:21 62.30 62.34 62.29 62.29 4.8K
12:22 62.29 62.29 62.23 62.23 1.8K
12:23 62.22 62.22 62.17 62.17 3.3K
12:24 62.18 62.18 62.18 62.18 2.7K
12:25 62.18 62.18 62.17 62.17 1.3K
12:26 62.17 62.17 62.16 62.17 3.3K
12:27 62.17 62.17 62.15 62.16 3.2K
12:28 62.16 62.16 62.12 62.12 1.7K
12:29 62.12 62.13 62.10 62.10 1.6K
12:30 62.13 62.16 62.13 62.16 2.8K
12:31 62.17 62.18 62.17 62.18 3.3K
12:32 62.18 62.21 62.18 62.19 1.8K
12:33 62.19 62.21 62.19 62.21 2.0K
12:34 62.23 62.23 62.23 62.23 1.3K
12:35 62.23 62.23 62.20 62.20 4.2K
12:36 62.21 62.30 62.21 62.30 18.9K
12:37 62.30 62.31 62.29 62.31 6.6K
12:38 62.25 62.26 62.25 62.26 10.3K
12:39 62.21 62.24 62.21 62.23 60.0K
12:40 62.27 62.27 62.20 62.20 8.9K
12:41 62.19 62.22 62.17 62.17 18.8K
12:42 62.20 62.20 62.20 62.20 2.5K
12:43 62.20 62.21 62.18 62.18 2.1K
12:44 62.18 62.22 62.18 62.22 1.3K
12:45 62.22 62.22 62.20 62.20 3.0K
12:46 62.20 62.23 62.20 62.23 0.2K
12:47 62.19 62.21 62.19 62.21 3.0K
12:48 62.20 62.20 62.20 62.20 1.9K
12:49 62.20 62.22 62.20 62.22 2.9K
12:50 62.23 62.24 62.23 62.24 3.3K
12:51 62.24 62.25 62.24 62.25 0.6K
12:52 62.25 62.27 62.25 62.27 0.8K
12:53 62.28 62.28 62.23 62.23 3.7K
12:54 62.23 62.24 62.21 62.24 0.9K
12:55 62.24 62.26 62.24 62.26 2.2K
12:56 62.30 62.30 62.30 62.30 3.0K
12:57 62.30 62.34 62.30 62.34 1.4K
12:58 62.34 62.35 62.34 62.35 3.6K
12:59 62.30 62.30 62.28 62.28 2.0K
13:00 62.28 62.28 62.27 62.27 1.8K
13:01 62.24 62.27 62.24 62.26 6.1K
13:02 62.26 62.26 62.26 62.26 0.5K
13:03 62.33 62.33 62.30 62.30 2.4K
13:04 62.24 62.28 62.24 62.28 3.3K
13:05 62.28 62.31 62.28 62.31 0.8K
13:06 62.31 62.31 62.31 62.31 0.5K
13:07 62.31 62.31 62.26 62.26 0.3K
13:08 62.26 62.27 62.25 62.27 1.6K
13:09 62.29 62.29 62.27 62.27 1.1K
13:10 62.27 62.27 62.27 62.27 0.3K
13:11 62.27 62.30 62.27 62.28 2.5K
13:12 62.28 62.28 62.28 62.28 0.4K
13:13 62.29 62.30 62.29 62.30 1.6K
13:14 62.30 62.30 62.25 62.25 3.3K
13:15 62.25 62.29 62.25 62.29 2.1K
13:16 62.29 62.29 62.28 62.28 0.6K
13:17 62.28 62.31 62.28 62.31 1.1K
13:18 62.31 62.31 62.30 62.30 1.8K
13:19 62.29 62.29 62.26 62.26 3.7K
13:20 62.26 62.27 62.25 62.27 2.6K
13:21 62.27 62.28 62.27 62.27 0.9K
13:22 62.27 62.35 62.27 62.35 11.2K
13:23 62.35 62.36 62.35 62.36 2.9K
13:24 62.36 62.39 62.36 62.39 1.6K
13:25 62.39 62.39 62.37 62.37 0.7K
13:26 62.37 62.40 62.37 62.39 1.1K
13:27 62.39 62.39 62.33 62.33 4.9K
13:28 62.33 62.33 62.33 62.33 0.8K
13:29 62.34 62.34 62.34 62.34 2.1K
13:30 62.34 62.34 62.33 62.33 0.8K
13:31 62.33 62.35 62.33 62.35 1.0K
13:32 62.34 62.35 62.33 62.35 4.6K
13:33 62.36 62.36 62.33 62.33 2.5K
13:34 62.33 62.33 62.33 62.33 0.5K
13:35 62.33 62.33 62.24 62.26 1.9K
13:36 62.26 62.29 62.26 62.29 2.6K
13:37 62.29 62.29 62.22 62.22 3.1K
13:38 62.22 62.22 62.22 62.22 1.1K
13:39 62.22 62.22 62.22 62.22 0.2K
13:40 62.22 62.25 62.22 62.25 2.1K
13:41 62.26 62.28 62.26 62.28 2.5K
13:42 62.28 62.28 62.26 62.26 1.8K
13:43 62.26 62.26 62.24 62.24 1.1K
13:44 62.24 62.24 62.24 62.24 1.0K
13:45 62.24 62.25 62.24 62.25 1.4K
13:46 62.25 62.25 62.25 62.25 0.5K
13:47 62.25 62.25 62.23 62.25 2.2K
13:48 62.25 62.25 62.25 62.25 1.2K
13:49 62.25 62.27 62.24 62.27 2.6K
13:50 62.27 62.29 62.27 62.29 0.6K
13:51 62.29 62.29 62.27 62.27 1.0K
13:52 62.28 62.28 62.25 62.25 1.6K
13:53 62.25 62.25 62.22 62.22 1.5K
13:54 62.23 62.23 62.22 62.22 0.8K
13:55 62.23 62.25 62.23 62.25 3.6K
13:56 62.25 62.25 62.25 62.25 0.2K
13:57 62.25 62.25 62.21 62.21 3.1K
13:58 62.24 62.25 62.24 62.25 4.1K
13:59 62.25 62.26 62.24 62.24 2.1K
14:00 62.24 62.24 62.23 62.23 1.5K
14:01 62.23 62.25 62.23 62.25 2.4K
14:02 62.25 62.27 62.25 62.27 1.8K
14:03 62.27 62.27 62.23 62.23 1.4K
14:04 62.24 62.25 62.24 62.25 1.3K
14:05 62.26 62.29 62.26 62.29 3.3K
14:06 62.29 62.29 62.27 62.27 0.7K
14:07 62.27 62.30 62.27 62.30 0.9K
14:08 62.30 62.31 62.29 62.29 1.4K
14:09 62.29 62.29 62.29 62.29 0.7K
14:10 62.29 62.29 62.28 62.28 2.2K
14:11 62.28 62.28 62.28 62.28 0.4K
14:12 62.28 62.28 62.26 62.28 1.0K
14:13 62.28 62.30 62.28 62.30 3.3K
14:14 62.31 62.31 62.29 62.30 1.0K
14:15 62.30 62.31 62.29 62.29 2.5K
14:16 62.29 62.29 62.28 62.28 1.0K
14:17 62.29 62.29 62.27 62.27 0.6K
14:18 62.27 62.30 62.27 62.30 2.7K
14:19 62.30 62.30 62.28 62.28 0.8K
14:20 62.28 62.30 62.28 62.30 0.9K
14:21 62.29 62.29 62.28 62.29 4.2K
14:22 62.30 62.30 62.29 62.29 1.7K
14:23 62.29 62.29 62.29 62.29 0.5K
14:24 62.29 62.29 62.25 62.27 6.1K
14:25 62.26 62.26 62.26 62.26 1.2K
14:26 62.26 62.26 62.26 62.26 1.5K
14:27 62.27 62.27 62.27 62.27 1.5K
14:28 62.27 62.27 62.27 62.27 0.1K
14:29 62.27 62.27 62.26 62.26 0.9K
14:30 62.23 62.23 62.22 62.22 4.0K
14:31 62.21 62.22 62.21 62.22 4.4K
14:32 62.22 62.23 62.22 62.23 0.7K
14:33 62.24 62.26 62.24 62.26 2.4K
14:34 62.26 62.28 62.26 62.28 0.7K
14:35 62.28 62.29 62.27 62.27 3.1K
14:36 62.27 62.27 62.26 62.27 1.8K
14:37 62.29 62.29 62.20 62.22 17.1K
14:38 62.22 62.22 62.22 62.22 0.3K
14:39 62.22 62.25 62.22 62.25 1.9K
14:40 62.25 62.26 62.25 62.25 2.6K
14:41 62.25 62.25 62.25 62.25 1.0K
14:42 62.25 62.25 62.19 62.20 5.4K
14:43 62.21 62.21 62.21 62.21 1.8K
14:44 62.21 62.22 62.21 62.21 2.9K
14:45 62.21 62.21 62.21 62.21 0.8K
14:46 62.22 62.23 62.22 62.22 3.7K
14:47 62.22 62.22 62.21 62.21 5.7K
14:48 62.21 62.23 62.21 62.23 1.7K
14:49 62.23 62.23 62.22 62.22 1.0K
14:50 62.23 62.23 62.21 62.21 4.2K
14:51 62.22 62.22 62.22 62.22 3.5K
14:52 62.22 62.22 62.21 62.21 3.4K
14:53 62.21 62.22 62.21 62.22 9.6K
14:54 62.21 62.23 62.21 62.23 3.8K
14:55 62.22 62.25 62.22 62.25 1.9K
14:56 62.25 62.25 62.23 62.23 3.4K
14:57 62.23 62.23 62.22 62.22 5.6K
14:58 62.22 62.24 62.22 62.24 2.9K
14:59 62.25 62.25 62.25 62.25 6.5K
15:00 62.24 62.24 62.22 62.22 3.4K
15:01 62.22 62.25 62.22 62.25 4.2K
15:02 62.25 62.25 62.25 62.25 1.4K
15:03 62.25 62.25 62.25 62.25 1.5K
15:04 62.23 62.24 62.23 62.24 6.7K
15:05 62.24 62.24 62.24 62.24 1.7K
15:06 62.24 62.25 62.20 62.25 51.3K
15:07 62.25 62.25 62.25 62.25 3.4K
15:08 62.25 62.25 62.23 62.24 4.2K
15:09 62.24 62.25 62.23 62.23 2.8K
15:10 62.22 62.22 62.22 62.22 4.3K
15:11 62.24 62.24 62.23 62.24 4.9K
15:12 62.23 62.24 62.23 62.23 5.7K
15:13 62.22 62.23 62.22 62.23 19.9K
15:14 62.22 62.22 62.20 62.20 7.3K
15:15 62.23 62.23 62.22 62.23 5.3K
15:16 62.23 62.30 62.23 62.30 21.6K
15:17 62.30 62.30 62.27 62.27 3.3K
15:18 62.26 62.27 62.22 62.27 7.5K
15:19 62.27 62.28 62.24 62.24 2.0K
15:20 62.24 62.26 62.24 62.26 2.9K
15:21 62.26 62.26 62.18 62.18 14.5K
15:22 62.16 62.16 62.16 62.16 2.1K
15:23 62.16 62.16 62.12 62.12 2.4K
15:24 62.11 62.11 62.09 62.10 4.4K
15:25 62.10 62.12 62.10 62.10 5.7K
15:26 62.10 62.11 62.10 62.11 6.1K
15:27 62.11 62.12 62.11 62.12 4.4K
15:28 62.13 62.15 62.13 62.15 4.0K
15:29 62.15 62.15 62.11 62.11 7.4K
15:30 62.11 62.11 62.10 62.10 2.8K
15:31 62.10 62.12 62.10 62.11 3.9K
15:32 62.11 62.12 62.08 62.08 5.7K
15:33 62.08 62.09 62.08 62.09 4.1K
15:34 62.09 62.09 62.08 62.08 2.9K
15:35 62.08 62.09 62.08 62.09 18.6K
15:36 62.12 62.12 62.08 62.08 5.8K
15:37 62.09 62.09 62.06 62.06 10.1K
15:38 62.06 62.07 62.06 62.06 7.3K
15:39 62.06 62.08 62.06 62.08 13.3K
15:40 62.07 62.10 62.07 62.10 9.9K
15:41 62.10 62.14 62.10 62.13 6.8K
15:42 62.12 62.12 62.11 62.12 10.5K
15:43 62.12 62.15 62.12 62.14 7.9K
15:44 62.14 62.18 62.14 62.18 7.1K
15:45 62.18 62.21 62.18 62.21 5.0K
15:46 62.21 62.21 62.19 62.19 11.7K
15:47 62.20 62.23 62.20 62.20 9.7K
15:48 62.26 62.29 62.26 62.29 7.6K
15:49 62.29 62.29 62.28 62.28 7.8K
15:50 62.28 62.28 62.28 62.28 7.5K
15:51 62.27 62.27 62.23 62.25 12.9K
15:52 62.25 62.26 62.22 62.22 18.6K
15:53 62.18 62.18 62.14 62.14 20.0K
15:54 62.15 62.15 62.06 62.06 37.1K
15:55 62.09 62.11 62.04 62.04 36.7K
15:56 61.98 62.02 61.98 61.98 39.7K
15:57 62.02 62.03 62.00 62.02 39.1K
15:58 62.00 62.06 62.00 62.04 42.3K
15:59 62.05 62.09 62.04 62.04 44.1K
16:00 62.03 62.08 62.02 62.03 342.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible