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 62.51 63.10 62.42 62.70 113.1K
09:32 62.65 62.81 62.58 62.58 37.1K
09:33 62.81 63.11 62.80 63.11 36.9K
09:34 63.05 63.07 63.04 63.07 28.6K
09:35 63.07 63.22 63.07 63.21 38.7K
09:36 63.20 63.20 63.13 63.14 26.9K
09:37 63.21 63.27 63.18 63.18 22.6K
09:38 63.18 63.18 62.99 63.04 17.1K
09:39 63.04 63.13 63.04 63.13 98.2K
09:40 63.13 63.18 63.13 63.13 46.0K
09:41 63.07 63.16 63.05 63.16 13.6K
09:42 63.24 63.25 63.24 63.25 7.4K
09:43 63.28 63.32 63.27 63.32 8.2K
09:44 63.30 63.32 63.24 63.24 6.1K
09:45 63.13 63.16 63.05 63.05 9.3K
09:46 63.10 63.23 63.10 63.20 177.1K
09:47 63.23 63.47 63.23 63.47 84.4K
09:48 63.43 63.43 63.30 63.30 6.9K
09:49 63.32 63.32 63.19 63.19 6.7K
09:50 63.19 63.19 63.14 63.14 2.3K
09:51 63.14 63.26 63.14 63.26 17.6K
09:52 63.27 63.32 63.27 63.32 10.3K
09:53 63.39 63.41 63.37 63.40 27.8K
09:54 63.41 63.63 63.41 63.61 152.6K
09:55 63.64 63.75 63.59 63.75 4.7K
09:56 63.85 63.86 63.73 63.73 25.2K
09:57 63.72 63.73 63.72 63.73 13.2K
09:58 63.73 63.85 63.73 63.85 13.1K
09:59 63.85 63.85 63.74 63.79 13.0K
10:00 63.75 63.88 63.72 63.72 17.3K
10:01 63.65 63.73 63.65 63.65 4.0K
10:02 63.66 63.66 63.57 63.57 5.5K
10:03 63.56 63.61 63.56 63.59 5.1K
10:04 63.58 63.70 63.58 63.70 6.4K
10:05 63.70 63.80 63.60 63.80 8.1K
10:06 63.84 63.84 63.77 63.77 14.0K
10:07 63.76 63.80 63.76 63.78 4.9K
10:08 63.78 63.80 63.72 63.72 5.2K
10:09 63.72 63.72 63.63 63.63 7.0K
10:10 63.63 63.70 63.57 63.70 39.2K
10:11 63.70 63.71 63.68 63.69 2.5K
10:12 63.69 63.80 63.69 63.80 6.0K
10:13 63.85 63.94 63.84 63.93 7.7K
10:14 63.93 64.05 63.93 64.04 56.8K
10:15 64.05 64.09 64.05 64.09 10.8K
10:16 64.07 64.08 64.02 64.08 6.3K
10:17 64.08 64.08 64.01 64.01 5.0K
10:18 64.03 64.11 64.03 64.10 8.4K
10:19 64.06 64.13 64.03 64.03 13.0K
10:20 64.03 64.14 64.03 64.12 4.5K
10:21 64.10 64.10 63.98 63.98 2.6K
10:22 63.94 63.97 63.93 63.93 3.1K
10:23 63.91 63.91 63.88 63.91 4.4K
10:24 63.89 63.91 63.86 63.89 5.5K
10:25 63.83 63.86 63.83 63.86 3.8K
10:26 63.94 63.94 63.94 63.94 1.8K
10:27 63.90 63.90 63.81 63.84 4.4K
10:28 63.84 63.84 63.72 63.72 17.7K
10:29 63.77 63.83 63.71 63.83 22.4K
10:30 63.84 63.84 63.81 63.82 7.6K
10:31 63.84 63.84 63.74 63.83 47.6K
10:32 63.92 63.96 63.92 63.96 5.5K
10:33 63.94 63.94 63.89 63.89 7.1K
10:34 63.94 63.97 63.94 63.97 13.2K
10:35 63.97 64.02 63.97 64.00 6.3K
10:36 64.00 64.06 64.00 64.06 6.3K
10:37 64.10 64.10 64.07 64.07 7.1K
10:38 64.10 64.14 64.10 64.14 7.8K
10:39 64.14 64.16 64.12 64.13 10.7K
10:40 64.15 64.23 64.15 64.23 4.8K
10:41 64.22 64.23 64.21 64.21 5.7K
10:42 64.21 64.29 64.21 64.29 6.8K
10:43 64.29 64.39 64.29 64.39 16.1K
10:44 64.42 64.58 64.39 64.58 21.4K
10:45 64.57 64.65 64.57 64.62 11.1K
10:46 64.65 64.69 64.65 64.67 9.0K
10:47 64.66 64.69 64.66 64.69 3.4K
10:48 64.69 64.72 64.69 64.72 2.7K
10:49 64.69 64.88 64.69 64.86 60.1K
10:50 64.85 64.85 64.83 64.83 13.3K
10:51 64.84 64.92 64.84 64.92 8.4K
10:52 64.88 64.90 64.82 64.90 13.3K
10:53 64.97 65.07 64.96 65.03 164.0K
10:54 64.99 65.00 64.99 65.00 23.9K
10:55 64.98 64.98 64.90 64.98 9.2K
10:56 64.98 64.98 64.91 64.95 9.1K
10:57 64.95 65.00 64.95 64.98 4.8K
10:58 64.97 64.97 64.94 64.96 8.3K
10:59 65.00 65.00 64.97 64.97 6.6K
11:00 64.99 65.05 64.98 65.03 23.2K
11:01 65.08 65.31 65.08 65.22 87.4K
11:02 65.22 65.26 65.21 65.25 6.0K
11:03 65.22 65.24 65.20 65.24 11.1K
11:04 65.28 65.31 65.13 65.13 15.0K
11:05 65.16 65.19 65.14 65.17 2.9K
11:06 65.11 65.11 65.03 65.03 11.8K
11:07 65.10 65.19 65.10 65.18 4.5K
11:08 65.18 65.26 65.16 65.26 12.7K
11:09 65.30 65.32 65.25 65.25 12.8K
11:10 65.25 65.35 65.25 65.35 18.8K
11:11 65.37 65.38 65.33 65.33 8.2K
11:12 65.32 65.36 65.32 65.34 12.1K
11:13 65.33 65.36 65.23 65.23 40.4K
11:14 65.24 65.32 65.24 65.32 19.8K
11:15 65.32 65.39 65.29 65.39 8.5K
11:16 65.39 65.44 65.38 65.44 13.8K
11:17 65.40 65.48 65.37 65.48 43.0K
11:18 65.51 65.54 65.51 65.54 5.0K
11:19 65.56 65.63 65.56 65.63 10.8K
11:20 65.65 65.65 65.60 65.60 7.9K
11:21 65.60 65.60 65.58 65.60 8.8K
11:22 65.63 65.75 65.63 65.75 12.5K
11:23 65.74 65.76 65.69 65.69 16.0K
11:24 65.69 65.75 65.65 65.75 5.6K
11:25 65.71 65.78 65.71 65.78 8.4K
11:26 65.72 65.77 65.61 65.61 24.5K
11:27 65.61 65.64 65.58 65.60 5.3K
11:28 65.58 65.61 65.56 65.56 5.4K
11:29 65.56 65.61 65.56 65.60 6.1K
11:30 65.58 65.60 65.58 65.59 4.9K
11:31 65.59 65.60 65.57 65.60 13.5K
11:32 65.60 65.60 65.56 65.56 6.5K
11:33 65.54 65.55 65.52 65.52 20.9K
11:34 65.49 65.54 65.47 65.47 25.3K
11:35 65.45 65.53 65.45 65.51 5.5K
11:36 65.52 65.58 65.52 65.58 5.3K
11:37 65.58 65.60 65.56 65.60 7.8K
11:38 65.60 65.63 65.60 65.62 6.7K
11:39 65.63 65.64 65.58 65.58 7.7K
11:40 65.56 65.56 65.49 65.49 7.5K
11:41 65.52 65.63 65.52 65.63 9.6K
11:42 65.60 65.68 65.60 65.68 8.3K
11:43 65.68 65.77 65.68 65.77 8.1K
11:44 65.77 65.81 65.77 65.80 13.6K
11:45 65.83 65.87 65.82 65.87 9.7K
11:46 65.88 65.92 65.86 65.86 26.6K
11:47 65.85 65.90 65.85 65.88 6.2K
11:48 65.91 65.93 65.91 65.93 5.1K
11:49 65.92 65.98 65.92 65.96 8.6K
11:50 65.96 65.99 65.96 65.99 8.6K
11:51 65.99 66.06 65.99 66.06 80.2K
11:52 66.10 66.15 66.10 66.14 11.8K
11:53 66.16 66.17 66.15 66.16 13.7K
11:54 66.16 66.20 66.16 66.20 3.9K
11:55 66.18 66.35 66.18 66.35 46.0K
11:56 66.40 66.40 66.31 66.33 17.9K
11:57 66.33 66.33 66.30 66.33 12.9K
11:58 66.34 66.36 66.32 66.33 5.0K
11:59 66.35 66.35 66.32 66.34 13.5K
12:00 66.27 66.27 66.20 66.23 32.8K
12:01 66.23 66.25 66.19 66.25 10.1K
12:02 66.24 66.24 66.17 66.18 17.7K
12:03 66.13 66.22 66.13 66.22 11.3K
12:04 66.22 66.24 66.11 66.14 12.1K
12:05 66.14 66.18 66.12 66.18 9.3K
12:06 66.19 66.19 66.09 66.10 6.8K
12:07 66.10 66.19 66.10 66.19 16.5K
12:08 66.16 66.19 66.14 66.14 7.5K
12:09 66.16 66.17 66.15 66.16 7.2K
12:10 66.16 66.18 66.14 66.18 10.9K
12:11 66.16 66.18 66.15 66.18 6.0K
12:12 66.23 66.26 66.23 66.24 4.7K
12:13 66.26 66.27 66.22 66.25 12.4K
12:14 66.21 66.24 66.21 66.24 8.9K
12:15 66.24 66.24 66.22 66.22 6.8K
12:16 66.21 66.23 66.18 66.18 12.5K
12:17 66.20 66.21 66.18 66.21 3.0K
12:18 66.20 66.26 66.20 66.26 11.1K
12:19 66.25 66.31 66.25 66.31 11.3K
12:20 66.32 66.36 66.32 66.34 11.6K
12:21 66.34 66.35 66.32 66.32 7.2K
12:22 66.33 66.33 66.29 66.31 16.0K
12:23 66.31 66.31 66.24 66.24 11.9K
12:24 66.26 66.29 66.24 66.24 23.1K
12:25 66.23 66.23 66.21 66.21 5.0K
12:26 66.22 66.38 66.22 66.37 10.4K
12:27 66.36 66.37 66.35 66.37 6.4K
12:28 66.41 66.41 66.37 66.38 10.0K
12:29 66.41 66.44 66.40 66.44 7.3K
12:30 66.43 66.48 66.43 66.48 8.6K
12:31 66.47 66.49 66.45 66.49 9.3K
12:32 66.49 66.50 66.42 66.42 21.3K
12:33 66.47 66.47 66.41 66.41 7.9K
12:34 66.43 66.48 66.42 66.44 4.6K
12:35 66.44 66.49 66.44 66.49 3.2K
12:36 66.50 66.52 66.50 66.50 6.9K
12:37 66.51 66.55 66.51 66.52 8.1K
12:38 66.52 66.53 66.49 66.49 3.6K
12:39 66.50 66.50 66.42 66.42 5.2K
12:40 66.42 66.43 66.41 66.42 4.5K
12:41 66.42 66.42 66.40 66.41 8.7K
12:42 66.41 66.44 66.41 66.41 9.6K
12:43 66.42 66.42 66.38 66.39 5.2K
12:44 66.41 66.43 66.34 66.36 17.4K
12:45 66.37 66.37 66.29 66.32 5.9K
12:46 66.32 66.32 66.25 66.30 21.8K
12:47 66.23 66.35 66.23 66.35 9.9K
12:48 66.36 66.40 66.30 66.30 9.9K
12:49 66.29 66.33 66.29 66.33 2.0K
12:50 66.33 66.40 66.33 66.38 5.9K
12:51 66.37 66.40 66.37 66.40 3.2K
12:52 66.41 66.50 66.40 66.49 9.0K
12:53 66.54 66.58 66.54 66.58 7.4K
12:54 66.58 66.58 66.55 66.55 9.3K
12:55 66.55 66.57 66.54 66.56 3.2K
12:56 66.56 66.60 66.56 66.56 2.8K
12:57 66.59 66.59 66.57 66.58 11.6K
12:58 66.58 66.60 66.58 66.58 2.6K
12:59 66.58 66.62 66.58 66.58 18.3K
13:00 66.58 66.60 66.58 66.60 5.1K
13:01 66.65 66.65 66.61 66.61 8.6K
13:02 66.62 66.63 66.62 66.62 1.8K
13:03 66.58 66.60 66.57 66.57 5.0K
13:04 66.59 66.59 66.55 66.55 4.6K
13:05 66.54 66.56 66.53 66.56 2.6K
13:06 66.62 66.64 66.61 66.63 3.0K
13:07 66.66 66.69 66.66 66.69 16.8K
13:08 66.68 66.72 66.68 66.72 4.5K
13:09 66.67 66.67 66.66 66.66 5.0K
13:10 66.70 66.70 66.54 66.54 10.6K
13:11 66.54 66.54 66.51 66.53 2.1K
13:12 66.49 66.53 66.49 66.53 6.9K
13:13 66.49 66.49 66.46 66.46 8.6K
13:14 66.45 66.47 66.43 66.44 4.8K
13:15 66.44 66.50 66.43 66.50 10.0K
13:16 66.43 66.44 66.41 66.41 16.2K
13:17 66.35 66.40 66.35 66.37 5.8K
13:18 66.38 66.38 66.36 66.38 14.4K
13:19 66.35 66.36 66.32 66.32 3.4K
13:20 66.37 66.37 66.32 66.32 23.7K
13:21 66.30 66.30 66.22 66.24 6.5K
13:22 66.24 66.25 66.21 66.25 8.5K
13:23 66.26 66.26 66.25 66.26 6.8K
13:24 66.27 66.28 66.23 66.23 6.8K
13:25 66.24 66.26 66.24 66.25 5.7K
13:26 66.23 66.25 66.22 66.24 6.8K
13:27 66.25 66.25 66.19 66.22 11.6K
13:28 66.20 66.24 66.18 66.18 15.7K
13:29 66.20 66.20 66.16 66.19 5.5K
13:30 66.23 66.27 66.23 66.27 7.2K
13:31 66.29 66.29 66.27 66.27 5.7K
13:32 66.29 66.29 66.23 66.23 5.0K
13:33 66.24 66.32 66.24 66.32 3.3K
13:34 66.30 66.30 66.25 66.25 11.0K
13:35 66.25 66.38 66.25 66.38 4.5K
13:36 66.39 66.39 66.36 66.39 3.6K
13:37 66.39 66.48 66.39 66.46 3.2K
13:38 66.46 66.47 66.43 66.43 11.8K
13:39 66.47 66.48 66.46 66.48 2.0K
13:40 66.50 66.50 66.48 66.49 13.1K
13:41 66.48 66.48 66.43 66.45 13.8K
13:42 66.45 66.50 66.45 66.50 4.5K
13:43 66.50 66.51 66.49 66.51 6.2K
13:44 66.53 66.56 66.53 66.53 5.7K
13:45 66.55 66.60 66.55 66.60 3.7K
13:46 66.56 66.56 66.51 66.51 18.1K
13:47 66.51 66.51 66.50 66.51 8.4K
13:48 66.51 66.51 66.45 66.45 2.3K
13:49 66.45 66.46 66.43 66.46 7.0K
13:50 66.44 66.44 66.42 66.42 6.4K
13:51 66.42 66.44 66.42 66.44 3.8K
13:52 66.46 66.49 66.46 66.49 3.3K
13:53 66.47 66.49 66.45 66.47 5.4K
13:54 66.49 66.49 66.48 66.49 3.0K
13:55 66.50 66.51 66.49 66.49 5.8K
13:56 66.49 66.49 66.43 66.43 5.8K
13:57 66.46 66.48 66.46 66.48 2.8K
13:58 66.48 66.49 66.47 66.48 7.3K
13:59 66.48 66.48 66.44 66.47 0.9K
14:00 66.47 66.50 66.47 66.49 8.2K
14:01 66.50 66.59 66.48 66.52 9.8K
14:02 66.52 66.53 66.51 66.51 3.2K
14:03 66.50 66.54 66.49 66.54 2.9K
14:04 66.54 66.54 66.50 66.51 5.6K
14:05 66.51 66.58 66.51 66.57 2.3K
14:06 66.52 66.52 66.47 66.47 11.0K
14:07 66.47 66.47 66.46 66.47 6.9K
14:08 66.47 66.49 66.45 66.47 9.2K
14:09 66.47 66.47 66.46 66.46 2.1K
14:10 66.46 66.48 66.44 66.48 5.9K
14:11 66.48 66.49 66.47 66.49 3.9K
14:12 66.52 66.57 66.52 66.57 4.9K
14:13 66.57 66.62 66.57 66.62 6.4K
14:14 66.64 66.64 66.60 66.60 5.0K
14:15 66.60 66.60 66.59 66.60 11.0K
14:16 66.58 66.58 66.57 66.57 3.6K
14:17 66.57 66.59 66.54 66.54 11.0K
14:18 66.54 66.58 66.54 66.54 2.1K
14:19 66.54 66.60 66.54 66.60 1.2K
14:20 66.56 66.58 66.56 66.58 5.3K
14:21 66.56 66.60 66.56 66.59 7.9K
14:22 66.59 66.59 66.56 66.56 6.4K
14:23 66.57 66.63 66.56 66.63 4.7K
14:24 66.62 66.63 66.62 66.63 4.5K
14:25 66.64 66.67 66.62 66.62 7.9K
14:26 66.62 66.62 66.58 66.58 1.9K
14:27 66.59 66.61 66.59 66.61 5.7K
14:28 66.62 66.63 66.60 66.60 5.8K
14:29 66.60 66.60 66.57 66.57 6.2K
14:30 66.57 66.57 66.53 66.54 19.5K
14:31 66.55 66.59 66.54 66.59 9.8K
14:32 66.59 66.64 66.59 66.63 4.9K
14:33 66.65 66.68 66.65 66.68 5.9K
14:34 66.67 66.70 66.67 66.69 8.5K
14:35 66.69 66.70 66.69 66.69 9.8K
14:36 66.67 66.67 66.65 66.66 7.4K
14:37 66.65 66.67 66.65 66.65 9.4K
14:38 66.65 66.66 66.65 66.66 4.7K
14:39 66.65 66.66 66.64 66.66 7.5K
14:40 66.66 66.67 66.65 66.65 6.9K
14:41 66.66 66.66 66.65 66.65 16.9K
14:42 66.65 66.70 66.65 66.70 9.6K
14:43 66.70 66.70 66.68 66.68 7.8K
14:44 66.67 66.67 66.66 66.66 5.6K
14:45 66.65 66.66 66.63 66.63 11.9K
14:46 66.63 66.63 66.58 66.58 14.4K
14:47 66.58 66.58 66.50 66.51 11.0K
14:48 66.53 66.54 66.52 66.53 5.8K
14:49 66.54 66.55 66.53 66.53 7.7K
14:50 66.52 66.52 66.49 66.49 11.5K
14:51 66.49 66.50 66.49 66.50 5.7K
14:52 66.49 66.51 66.49 66.51 2.8K
14:53 66.51 66.51 66.48 66.48 4.7K
14:54 66.45 66.47 66.45 66.46 7.4K
14:55 66.46 66.49 66.46 66.49 7.4K
14:56 66.48 66.50 66.44 66.44 10.9K
14:57 66.44 66.44 66.39 66.43 12.0K
14:58 66.44 66.46 66.44 66.44 10.4K
14:59 66.47 66.48 66.47 66.48 5.2K
15:00 66.47 66.47 66.39 66.39 10.1K
15:01 66.39 66.42 66.39 66.42 11.0K
15:02 66.45 66.50 66.45 66.50 4.4K
15:03 66.48 66.51 66.47 66.51 8.9K
15:04 66.53 66.53 66.49 66.49 9.1K
15:05 66.52 66.53 66.52 66.53 2.6K
15:06 66.54 66.57 66.54 66.56 9.8K
15:07 66.55 66.57 66.55 66.57 4.7K
15:08 66.59 66.61 66.58 66.61 10.8K
15:09 66.59 66.59 66.57 66.57 8.5K
15:10 66.58 66.60 66.56 66.60 7.4K
15:11 66.60 66.60 66.52 66.52 6.6K
15:12 66.52 66.53 66.52 66.53 2.2K
15:13 66.49 66.51 66.49 66.50 7.8K
15:14 66.52 66.54 66.47 66.48 10.1K
15:15 66.48 66.48 66.47 66.48 1.4K
15:16 66.49 66.50 66.49 66.49 5.4K
15:17 66.47 66.47 66.44 66.46 4.8K
15:18 66.46 66.50 66.46 66.50 7.3K
15:19 66.48 66.48 66.46 66.46 6.5K
15:20 66.46 66.47 66.46 66.47 4.1K
15:21 66.46 66.47 66.46 66.47 5.6K
15:22 66.45 66.45 66.38 66.38 10.3K
15:23 66.38 66.40 66.36 66.38 10.5K
15:24 66.36 66.43 66.36 66.43 10.5K
15:25 66.43 66.45 66.42 66.42 13.9K
15:26 66.42 66.44 66.42 66.44 4.1K
15:27 66.45 66.46 66.44 66.44 8.1K
15:28 66.46 66.48 66.45 66.48 16.3K
15:29 66.48 66.50 66.48 66.50 10.8K
15:30 66.50 66.50 66.49 66.50 11.7K
15:31 66.50 66.53 66.50 66.53 12.5K
15:32 66.53 66.53 66.49 66.49 9.4K
15:33 66.49 66.51 66.49 66.50 13.1K
15:34 66.50 66.50 66.45 66.45 11.8K
15:35 66.45 66.45 66.43 66.43 10.5K
15:36 66.45 66.52 66.44 66.52 17.9K
15:37 66.55 66.56 66.55 66.56 11.9K
15:38 66.56 66.58 66.56 66.56 18.2K
15:39 66.55 66.56 66.53 66.56 10.2K
15:40 66.56 66.60 66.56 66.60 9.6K
15:41 66.60 66.63 66.60 66.63 20.3K
15:42 66.64 66.66 66.63 66.63 22.9K
15:43 66.60 66.62 66.60 66.62 20.4K
15:44 66.64 66.64 66.56 66.56 23.4K
15:45 66.56 66.58 66.55 66.56 12.7K
15:46 66.58 66.62 66.58 66.61 17.7K
15:47 66.59 66.59 66.52 66.52 17.1K
15:48 66.52 66.54 66.52 66.54 15.0K
15:49 66.54 66.55 66.50 66.53 31.2K
15:50 66.53 66.58 66.53 66.58 6.9K
15:51 66.60 66.60 66.54 66.54 37.3K
15:52 66.49 66.49 66.40 66.49 39.2K
15:53 66.50 66.58 66.50 66.58 37.3K
15:54 66.54 66.58 66.54 66.58 61.3K
15:55 66.60 66.60 66.59 66.60 57.5K
15:56 66.62 66.67 66.62 66.66 48.3K
15:57 66.68 66.68 66.65 66.65 89.1K
15:58 66.63 66.71 66.63 66.69 79.5K
15:59 66.70 66.71 66.69 66.71 77.7K
16:00 66.69 66.78 66.48 66.67 1,037.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible