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 66.54 67.18 66.38 66.69 123.3K
09:32 66.79 66.91 66.79 66.80 15.5K
09:33 67.07 67.10 67.01 67.01 54.0K
09:34 66.91 66.92 66.81 66.84 17.9K
09:35 66.74 66.74 66.49 66.49 16.6K
09:36 66.37 66.44 66.35 66.35 14.6K
09:37 66.39 66.39 66.01 66.01 31.5K
09:38 66.07 66.26 66.07 66.26 15.7K
09:39 66.14 66.23 66.10 66.23 10.5K
09:40 66.16 66.32 66.16 66.18 6.4K
09:41 66.25 66.25 66.19 66.19 5.3K
09:42 66.19 66.66 66.19 66.66 14.0K
09:43 66.66 66.66 66.59 66.60 14.2K
09:44 66.60 66.68 66.60 66.66 8.7K
09:45 66.60 66.60 66.47 66.48 33.8K
09:46 66.46 66.47 66.43 66.46 11.5K
09:47 66.45 66.52 66.45 66.52 4.8K
09:48 66.49 66.60 66.49 66.55 16.5K
09:49 66.39 66.39 66.36 66.38 13.1K
09:50 66.38 66.38 66.32 66.32 8.5K
09:51 66.36 66.42 66.36 66.42 6.0K
09:52 66.37 66.48 66.37 66.47 16.3K
09:53 66.42 66.45 66.42 66.43 3.8K
09:54 66.43 66.43 66.36 66.39 27.7K
09:55 66.37 66.37 66.29 66.33 43.6K
09:56 66.31 66.31 66.21 66.21 16.9K
09:57 66.21 66.21 66.18 66.21 4.2K
09:58 66.21 66.30 66.21 66.28 11.4K
09:59 66.24 66.24 65.97 65.97 32.6K
10:00 65.94 65.94 65.85 65.88 12.0K
10:01 65.74 65.85 65.74 65.79 26.1K
10:02 65.82 65.86 65.80 65.86 9.9K
10:03 65.95 66.03 65.94 66.03 9.4K
10:04 65.98 65.99 65.96 65.96 7.3K
10:05 66.00 66.00 65.88 65.88 30.4K
10:06 65.88 66.05 65.88 66.05 22.1K
10:07 65.98 66.00 65.95 66.00 16.8K
10:08 65.99 66.07 65.97 66.07 16.1K
10:09 66.09 66.09 66.03 66.03 8.1K
10:10 66.04 66.15 66.04 66.12 26.0K
10:11 66.09 66.09 65.96 65.98 8.0K
10:12 65.98 65.98 65.89 65.89 10.1K
10:13 65.87 65.90 65.85 65.90 7.2K
10:14 65.89 65.92 65.87 65.87 7.7K
10:15 65.85 65.86 65.81 65.81 20.3K
10:16 65.87 65.87 65.81 65.81 4.5K
10:17 65.81 65.99 65.81 65.99 8.1K
10:18 66.04 66.04 66.03 66.03 8.9K
10:19 66.00 66.00 65.95 65.99 9.1K
10:20 65.98 65.98 65.89 65.89 8.2K
10:21 65.93 66.00 65.93 65.99 4.0K
10:22 65.99 66.03 65.99 66.03 0.8K
10:23 66.01 66.08 66.01 66.05 5.4K
10:24 66.05 66.12 66.03 66.12 14.1K
10:25 66.12 66.12 66.01 66.08 17.4K
10:26 66.13 66.13 66.07 66.08 4.4K
10:27 66.07 66.07 65.99 65.99 15.1K
10:28 65.96 66.08 65.96 66.08 10.7K
10:29 66.08 66.08 66.05 66.05 0.9K
10:30 66.05 66.08 66.05 66.08 43.1K
10:31 66.05 66.08 66.05 66.06 6.5K
10:32 65.98 65.98 65.96 65.98 6.9K
10:33 65.96 65.96 65.93 65.93 10.4K
10:34 65.97 66.08 65.92 66.08 8.7K
10:35 66.04 66.09 66.04 66.09 8.0K
10:36 66.06 66.06 66.01 66.04 8.2K
10:37 66.06 66.09 66.05 66.05 2.7K
10:38 66.06 66.12 66.06 66.12 10.6K
10:39 66.11 66.16 66.08 66.15 5.3K
10:40 66.20 66.27 66.20 66.27 4.7K
10:41 66.27 66.28 66.25 66.25 3.3K
10:42 66.25 66.32 66.25 66.32 6.8K
10:43 66.32 66.35 66.32 66.35 2.5K
10:44 66.35 66.39 66.35 66.39 3.0K
10:45 66.36 66.40 66.35 66.39 3.5K
10:46 66.36 66.39 66.36 66.39 16.5K
10:47 66.35 66.38 66.25 66.25 7.1K
10:48 66.29 66.32 66.28 66.29 3.2K
10:49 66.32 66.32 66.23 66.23 2.5K
10:50 66.24 66.24 66.12 66.12 3.7K
10:51 66.12 66.15 66.12 66.15 5.9K
10:52 66.18 66.21 66.18 66.20 3.1K
10:53 66.22 66.25 66.20 66.23 6.7K
10:54 66.26 66.28 66.26 66.28 3.3K
10:55 66.26 66.31 66.26 66.31 4.1K
10:56 66.33 66.42 66.33 66.42 7.5K
10:57 66.45 66.48 66.45 66.48 5.1K
10:58 66.47 66.47 66.47 66.47 1.3K
10:59 66.42 66.42 66.34 66.36 13.0K
11:00 66.36 66.40 66.32 66.32 10.6K
11:01 66.31 66.31 66.20 66.20 7.9K
11:02 66.19 66.20 66.11 66.11 31.4K
11:03 66.11 66.11 66.07 66.07 37.9K
11:04 66.15 66.19 66.15 66.19 11.9K
11:05 66.15 66.15 66.10 66.12 10.0K
11:06 66.11 66.11 66.08 66.10 7.4K
11:07 66.09 66.12 66.08 66.12 6.2K
11:08 66.09 66.10 66.09 66.09 0.9K
11:09 66.12 66.12 66.11 66.11 5.0K
11:10 66.13 66.18 66.13 66.16 4.3K
11:11 66.10 66.13 66.05 66.05 3.3K
11:12 66.08 66.08 65.95 66.04 31.8K
11:13 66.04 66.04 66.02 66.02 1.6K
11:14 66.05 66.23 66.05 66.23 5.5K
11:15 66.19 66.25 66.19 66.25 6.7K
11:16 66.25 66.25 66.17 66.17 3.8K
11:17 66.19 66.19 66.12 66.12 7.9K
11:18 66.09 66.09 66.08 66.08 4.5K
11:19 66.09 66.14 66.09 66.13 7.4K
11:20 66.19 66.19 66.16 66.16 15.1K
11:21 66.16 66.18 66.15 66.15 4.0K
11:22 66.15 66.15 66.09 66.09 18.4K
11:23 66.14 66.14 66.08 66.08 5.2K
11:24 66.09 66.12 66.09 66.12 2.9K
11:25 66.12 66.12 66.05 66.10 3.0K
11:26 66.10 66.13 66.10 66.12 20.9K
11:27 66.14 66.14 66.08 66.08 7.0K
11:28 66.08 66.15 66.08 66.15 5.4K
11:29 66.15 66.18 66.15 66.16 2.4K
11:30 66.12 66.13 66.08 66.08 2.3K
11:31 66.08 66.19 66.08 66.18 4.7K
11:32 66.21 66.21 66.17 66.17 4.2K
11:33 66.15 66.15 66.15 66.15 1.1K
11:34 66.18 66.22 66.18 66.22 3.9K
11:35 66.23 66.23 66.20 66.23 7.0K
11:36 66.24 66.25 66.23 66.25 5.4K
11:37 66.25 66.25 66.21 66.21 2.0K
11:38 66.25 66.27 66.24 66.27 18.6K
11:39 66.27 66.28 66.27 66.28 5.9K
11:40 66.29 66.32 66.29 66.32 4.7K
11:41 66.32 66.33 66.32 66.32 2.0K
11:42 66.32 66.32 66.28 66.30 6.6K
11:43 66.30 66.36 66.30 66.36 4.7K
11:44 66.36 66.36 66.36 66.36 0.9K
11:45 66.41 66.42 66.40 66.41 3.3K
11:46 66.42 66.42 66.38 66.38 2.2K
11:47 66.37 66.37 66.32 66.33 3.5K
11:48 66.30 66.30 66.23 66.23 2.6K
11:49 66.23 66.23 66.19 66.22 1.7K
11:50 66.22 66.22 66.22 66.22 0.9K
11:51 66.21 66.21 66.18 66.18 2.2K
11:52 66.18 66.22 66.18 66.22 2.0K
11:53 66.22 66.22 66.21 66.21 1.6K
11:54 66.25 66.25 66.23 66.23 1.9K
11:55 66.19 66.21 66.19 66.21 2.1K
11:56 66.18 66.18 66.18 66.18 2.6K
11:57 66.11 66.16 66.09 66.16 2.6K
11:58 66.19 66.19 66.17 66.18 2.5K
11:59 66.20 66.26 66.20 66.24 4.2K
12:00 66.24 66.31 66.24 66.31 2.8K
12:01 66.34 66.34 66.28 66.28 7.2K
12:02 66.28 66.28 66.28 66.28 0.6K
12:03 66.27 66.27 66.27 66.27 1.0K
12:04 66.27 66.32 66.27 66.32 4.9K
12:05 66.32 66.37 66.32 66.34 0.9K
12:06 66.34 66.40 66.34 66.40 1.8K
12:07 66.40 66.40 66.40 66.40 0.9K
12:08 66.39 66.40 66.39 66.40 3.2K
12:09 66.40 66.40 66.33 66.33 3.0K
12:10 66.34 66.34 66.25 66.25 7.9K
12:11 66.28 66.30 66.28 66.29 5.1K
12:12 66.29 66.31 66.27 66.31 3.2K
12:13 66.33 66.33 66.30 66.30 3.5K
12:14 66.30 66.30 66.26 66.29 2.2K
12:15 66.22 66.22 66.21 66.22 2.8K
12:16 66.23 66.26 66.23 66.26 3.4K
12:17 66.26 66.28 66.26 66.28 4.1K
12:18 66.28 66.28 66.25 66.25 2.6K
12:19 66.26 66.26 66.26 66.26 0.5K
12:20 66.24 66.26 66.24 66.24 3.3K
12:21 66.24 66.30 66.24 66.30 4.1K
12:22 66.33 66.37 66.33 66.37 2.3K
12:23 66.37 66.42 66.37 66.41 2.3K
12:24 66.45 66.46 66.44 66.44 5.9K
12:25 66.44 66.44 66.37 66.37 2.7K
12:26 66.37 66.41 66.37 66.41 1.2K
12:27 66.42 66.43 66.42 66.43 1.8K
12:28 66.43 66.43 66.39 66.39 3.2K
12:29 66.39 66.39 66.39 66.39 1.1K
12:30 66.38 66.38 66.35 66.35 2.3K
12:31 66.33 66.37 66.33 66.37 4.1K
12:32 66.37 66.37 66.32 66.32 2.0K
12:33 66.34 66.36 66.34 66.36 1.7K
12:34 66.36 66.37 66.35 66.35 5.0K
12:35 66.35 66.39 66.35 66.39 1.5K
12:36 66.40 66.43 66.40 66.43 2.1K
12:37 66.43 66.48 66.43 66.48 5.1K
12:38 66.45 66.45 66.40 66.40 2.7K
12:39 66.40 66.40 66.37 66.37 1.6K
12:40 66.37 66.42 66.37 66.42 1.6K
12:41 66.44 66.44 66.41 66.41 2.1K
12:42 66.41 66.41 66.39 66.39 2.5K
12:43 66.36 66.36 66.33 66.35 3.0K
12:44 66.35 66.35 66.35 66.35 0.2K
12:45 66.35 66.35 66.32 66.32 4.0K
12:46 66.34 66.34 66.28 66.28 3.6K
12:47 66.28 66.28 66.22 66.22 4.8K
12:48 66.22 66.26 66.20 66.25 2.1K
12:49 66.20 66.24 66.20 66.24 0.4K
12:50 66.19 66.19 66.18 66.19 1.0K
12:51 66.19 66.24 66.19 66.22 1.7K
12:52 66.22 66.22 66.22 66.22 4.0K
12:53 66.22 66.22 66.22 66.22 1.7K
12:54 66.22 66.23 66.22 66.23 4.5K
12:55 66.23 66.25 66.20 66.25 5.5K
12:56 66.25 66.29 66.25 66.29 2.4K
12:57 66.29 66.33 66.29 66.33 0.8K
12:58 66.31 66.32 66.30 66.32 4.6K
12:59 66.32 66.32 66.32 66.32 1.0K
13:00 66.32 66.32 66.32 66.32 1.6K
13:01 66.28 66.29 66.27 66.29 4.4K
13:02 66.29 66.29 66.29 66.29 0.4K
13:03 66.29 66.30 66.28 66.30 2.0K
13:04 66.30 66.34 66.30 66.34 2.2K
13:05 66.34 66.34 66.24 66.24 5.8K
13:06 66.24 66.27 66.24 66.27 2.5K
13:07 66.25 66.25 66.17 66.17 8.3K
13:08 66.17 66.17 66.13 66.13 2.4K
13:09 66.13 66.17 66.13 66.17 1.8K
13:10 66.21 66.22 66.21 66.22 3.5K
13:11 66.22 66.22 66.22 66.22 0.8K
13:12 66.20 66.22 66.20 66.22 5.4K
13:13 66.22 66.22 66.22 66.22 0.4K
13:14 66.22 66.24 66.22 66.24 1.6K
13:15 66.24 66.27 66.24 66.27 3.5K
13:16 66.27 66.28 66.26 66.26 4.4K
13:17 66.26 66.26 66.25 66.25 2.0K
13:18 66.25 66.27 66.25 66.27 9.4K
13:19 66.27 66.29 66.24 66.25 1.3K
13:20 66.25 66.25 66.21 66.21 4.6K
13:21 66.24 66.45 66.24 66.45 117.8K
13:22 66.45 66.52 66.45 66.52 7.9K
13:23 66.52 66.52 66.51 66.51 18.7K
13:24 66.51 66.51 66.39 66.39 2.9K
13:25 66.39 66.43 66.39 66.43 4.0K
13:26 66.48 66.48 66.42 66.42 4.4K
13:27 66.45 66.45 66.43 66.43 1.7K
13:28 66.43 66.46 66.43 66.46 1.1K
13:29 66.46 66.46 66.46 66.46 2.1K
13:30 66.46 66.46 66.45 66.45 2.5K
13:31 66.42 66.44 66.42 66.44 1.3K
13:32 66.47 66.47 66.44 66.44 2.1K
13:33 66.44 66.44 66.42 66.42 0.5K
13:34 66.42 66.42 66.35 66.37 4.6K
13:35 66.37 66.39 66.37 66.39 1.5K
13:36 66.38 66.41 66.38 66.41 3.2K
13:37 66.41 66.45 66.41 66.45 3.5K
13:38 66.45 66.45 66.45 66.45 0.3K
13:39 66.46 66.47 66.45 66.47 2.4K
13:40 66.50 66.51 66.50 66.51 2.4K
13:41 66.49 66.50 66.45 66.45 8.5K
13:42 66.47 66.51 66.46 66.51 4.5K
13:43 66.51 66.51 66.49 66.51 1.6K
13:44 66.51 66.51 66.48 66.50 2.1K
13:45 66.44 66.44 66.44 66.44 1.6K
13:46 66.44 66.49 66.44 66.48 1.0K
13:47 66.45 66.45 66.42 66.42 6.0K
13:48 66.42 66.45 66.42 66.44 2.8K
13:49 66.44 66.44 66.44 66.44 1.3K
13:50 66.45 66.45 66.41 66.43 3.6K
13:51 66.48 66.49 66.48 66.49 2.4K
13:52 66.49 66.53 66.49 66.50 4.4K
13:53 66.50 66.51 66.49 66.49 1.8K
13:54 66.50 66.52 66.50 66.52 0.8K
13:55 66.56 66.57 66.54 66.54 3.1K
13:56 66.52 66.52 66.47 66.47 1.3K
13:57 66.47 66.47 66.46 66.46 1.1K
13:58 66.46 66.52 66.44 66.44 8.3K
13:59 66.46 66.46 66.46 66.46 1.0K
14:00 66.47 66.47 66.47 66.47 1.5K
14:01 66.46 66.48 66.46 66.48 7.0K
14:02 66.48 66.49 66.47 66.48 2.5K
14:03 66.50 66.50 66.48 66.48 7.4K
14:04 66.48 66.48 66.45 66.45 2.4K
14:05 66.45 66.45 66.42 66.45 3.8K
14:06 66.45 66.45 66.45 66.45 0.7K
14:07 66.44 66.45 66.44 66.45 1.1K
14:08 66.45 66.45 66.42 66.42 3.4K
14:09 66.42 66.43 66.42 66.43 1.9K
14:10 66.42 66.42 66.40 66.42 2.8K
14:11 66.42 66.42 66.37 66.37 1.8K
14:12 66.37 66.37 66.36 66.36 2.2K
14:13 66.36 66.36 66.36 66.36 1.1K
14:14 66.36 66.37 66.36 66.37 1.0K
14:15 66.32 66.32 66.32 66.32 2.1K
14:16 66.32 66.32 66.32 66.32 1.0K
14:17 66.31 66.31 66.29 66.31 2.5K
14:18 66.31 66.31 66.28 66.29 3.9K
14:19 66.30 66.34 66.30 66.34 5.0K
14:20 66.34 66.34 66.31 66.31 1.4K
14:21 66.39 66.39 66.37 66.37 1.7K
14:22 66.36 66.38 66.36 66.38 1.3K
14:23 66.41 66.43 66.40 66.43 2.1K
14:24 66.41 66.42 66.41 66.42 1.7K
14:25 66.42 66.45 66.42 66.45 19.2K
14:26 66.46 66.48 66.43 66.47 8.5K
14:27 66.47 66.49 66.47 66.49 4.6K
14:28 66.51 66.53 66.51 66.52 4.3K
14:29 66.48 66.48 66.47 66.47 20.0K
14:30 66.47 66.48 66.47 66.48 0.6K
14:31 66.46 66.51 66.46 66.51 6.0K
14:32 66.51 66.55 66.51 66.53 2.7K
14:33 66.52 66.52 66.50 66.50 6.1K
14:34 66.50 66.50 66.49 66.50 2.8K
14:35 66.50 66.50 66.48 66.48 3.3K
14:36 66.48 66.51 66.46 66.51 7.9K
14:37 66.51 66.51 66.50 66.50 3.3K
14:38 66.49 66.51 66.49 66.51 3.8K
14:39 66.50 66.50 66.49 66.49 5.0K
14:40 66.49 66.51 66.49 66.51 3.0K
14:41 66.51 66.51 66.46 66.46 15.9K
14:42 66.46 66.46 66.45 66.46 5.7K
14:43 66.47 66.48 66.46 66.46 4.2K
14:44 66.46 66.49 66.46 66.47 3.7K
14:45 66.47 66.47 66.38 66.38 2.9K
14:46 66.38 66.40 66.38 66.40 0.9K
14:47 66.41 66.42 66.41 66.42 1.9K
14:48 66.42 66.42 66.41 66.41 2.2K
14:49 66.41 66.42 66.41 66.42 2.5K
14:50 66.42 66.42 66.41 66.42 5.1K
14:51 66.47 66.51 66.42 66.51 5.3K
14:52 66.51 66.51 66.50 66.50 0.4K
14:53 66.50 66.52 66.50 66.50 2.5K
14:54 66.49 66.51 66.49 66.51 2.1K
14:55 66.52 66.52 66.52 66.52 2.5K
14:56 66.52 66.52 66.46 66.50 4.5K
14:57 66.52 66.57 66.52 66.56 2.6K
14:58 66.57 66.57 66.51 66.52 8.6K
14:59 66.52 66.52 66.49 66.49 6.8K
15:00 66.49 66.53 66.49 66.53 4.4K
15:01 66.53 66.53 66.50 66.50 10.5K
15:02 66.50 66.51 66.50 66.51 5.8K
15:03 66.51 66.52 66.51 66.52 1.5K
15:04 66.53 66.57 66.53 66.57 8.7K
15:05 66.55 66.55 66.55 66.55 2.6K
15:06 66.58 66.64 66.58 66.58 25.7K
15:07 66.62 66.62 66.57 66.58 6.8K
15:08 66.59 66.60 66.58 66.59 3.9K
15:09 66.59 66.65 66.59 66.65 7.7K
15:10 66.65 66.65 66.62 66.64 6.0K
15:11 66.62 66.64 66.62 66.63 4.0K
15:12 66.64 66.65 66.61 66.64 11.4K
15:13 66.62 66.62 66.60 66.61 5.9K
15:14 66.61 66.62 66.61 66.62 2.3K
15:15 66.62 66.66 66.62 66.65 9.2K
15:16 66.65 66.65 66.61 66.61 6.8K
15:17 66.58 66.61 66.58 66.59 5.6K
15:18 66.60 66.61 66.60 66.60 4.6K
15:19 66.60 66.64 66.60 66.64 6.4K
15:20 66.65 66.68 66.65 66.68 9.5K
15:21 66.67 66.67 66.67 66.67 9.6K
15:22 66.65 66.65 66.65 66.65 8.2K
15:23 66.64 66.64 66.60 66.60 7.5K
15:24 66.62 66.62 66.60 66.62 3.8K
15:25 66.62 66.62 66.60 66.60 4.9K
15:26 66.60 66.60 66.53 66.54 8.6K
15:27 66.56 66.56 66.48 66.48 8.6K
15:28 66.49 66.51 66.49 66.50 6.2K
15:29 66.55 66.55 66.54 66.54 9.3K
15:30 66.51 66.51 66.44 66.44 7.4K
15:31 66.45 66.48 66.45 66.46 7.7K
15:32 66.48 66.53 66.48 66.53 6.9K
15:33 66.51 66.52 66.50 66.50 14.3K
15:34 66.50 66.50 66.50 66.50 17.0K
15:35 66.50 66.51 66.40 66.40 27.5K
15:36 66.42 66.42 66.38 66.39 10.2K
15:37 66.38 66.45 66.36 66.45 14.5K
15:38 66.45 66.45 66.45 66.45 14.7K
15:39 66.45 66.48 66.42 66.48 21.5K
15:40 66.45 66.49 66.45 66.48 6.4K
15:41 66.47 66.48 66.45 66.48 7.5K
15:42 66.46 66.52 66.46 66.52 12.7K
15:43 66.51 66.51 66.48 66.49 10.9K
15:44 66.49 66.49 66.41 66.41 13.0K
15:45 66.41 66.41 66.35 66.35 14.2K
15:46 66.35 66.38 66.33 66.38 11.6K
15:47 66.36 66.39 66.36 66.38 13.2K
15:48 66.38 66.38 66.36 66.38 10.5K
15:49 66.40 66.44 66.40 66.44 13.0K
15:50 66.42 66.42 66.39 66.40 13.8K
15:51 66.38 66.38 66.35 66.37 14.4K
15:52 66.38 66.38 66.36 66.36 27.1K
15:53 66.39 66.44 66.39 66.44 29.3K
15:54 66.44 66.44 66.36 66.36 38.0K
15:55 66.34 66.34 66.27 66.28 42.1K
15:56 66.26 66.29 66.26 66.28 29.8K
15:57 66.28 66.28 66.22 66.22 45.1K
15:58 66.23 66.23 66.17 66.17 88.8K
15:59 66.15 66.15 66.13 66.14 52.2K
16:00 66.11 66.16 66.09 66.09 396.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible