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 66.90 67.00 66.59 66.71 74.9K
09:32 66.59 66.73 66.59 66.73 14.9K
09:33 66.74 66.75 66.67 66.67 8.3K
09:34 66.58 66.58 66.53 66.57 13.6K
09:35 66.51 66.64 66.35 66.35 21.1K
09:36 66.36 66.45 66.36 66.38 5.6K
09:37 66.38 66.47 66.36 66.39 8.8K
09:38 66.32 66.32 66.17 66.17 5.6K
09:39 66.21 66.28 66.21 66.28 13.3K
09:40 66.16 66.16 66.03 66.03 8.2K
09:41 66.11 66.11 66.02 66.06 14.3K
09:42 66.04 66.08 66.04 66.05 16.9K
09:43 66.00 66.00 65.95 65.95 10.0K
09:44 65.95 65.95 65.90 65.90 5.0K
09:45 65.90 65.96 65.90 65.96 9.5K
09:46 65.96 65.99 65.95 65.95 6.3K
09:47 65.94 66.00 65.81 65.87 18.2K
09:48 65.84 65.84 65.79 65.81 2.5K
09:49 65.91 66.18 65.91 66.18 4.2K
09:50 66.18 66.20 66.14 66.19 3.4K
09:51 66.19 66.19 66.12 66.12 3.3K
09:52 66.12 66.20 66.12 66.20 2.5K
09:53 66.22 66.22 66.17 66.18 8.6K
09:54 66.18 66.22 66.18 66.21 3.5K
09:55 66.26 66.26 66.15 66.16 7.4K
09:56 66.18 66.20 66.10 66.20 10.2K
09:57 66.26 66.37 66.26 66.37 3.9K
09:58 66.38 66.38 66.31 66.35 4.3K
09:59 66.46 66.49 66.45 66.48 13.6K
10:00 66.48 66.48 66.44 66.45 7.9K
10:01 66.46 66.53 66.46 66.49 3.6K
10:02 66.49 66.68 66.49 66.68 157.5K
10:03 66.65 66.74 66.65 66.74 20.8K
10:04 66.74 66.83 66.74 66.83 5.2K
10:05 66.83 66.88 66.83 66.88 1.6K
10:06 66.90 67.02 66.88 67.02 21.2K
10:07 67.03 67.03 67.02 67.02 16.7K
10:08 67.02 67.03 67.01 67.02 8.6K
10:09 67.02 67.07 67.00 67.03 49.9K
10:10 67.06 67.12 67.06 67.06 7.6K
10:11 67.08 67.08 67.05 67.05 9.3K
10:12 67.04 67.04 67.01 67.03 7.2K
10:13 67.03 67.03 66.83 66.83 4.1K
10:14 66.84 66.93 66.81 66.93 18.2K
10:15 66.91 67.02 66.91 67.02 3.6K
10:16 67.02 67.10 67.02 67.10 2.3K
10:17 67.08 67.08 67.00 67.00 6.8K
10:18 67.00 67.02 67.00 67.00 1.8K
10:19 67.00 67.05 67.00 67.05 3.2K
10:20 67.05 67.14 67.05 67.14 2.9K
10:21 67.14 67.14 67.10 67.14 2.1K
10:22 67.17 67.17 67.11 67.13 6.1K
10:23 67.13 67.13 67.12 67.12 1.8K
10:24 67.11 67.15 67.11 67.15 4.4K
10:25 67.15 67.16 67.12 67.13 5.3K
10:26 67.13 67.13 67.06 67.13 3.4K
10:27 67.13 67.13 67.10 67.11 5.7K
10:28 67.12 67.15 67.11 67.11 2.9K
10:29 67.13 67.13 67.11 67.13 8.6K
10:30 67.12 67.12 67.04 67.04 3.4K
10:31 67.04 67.04 66.99 67.03 2.0K
10:32 67.07 67.15 67.07 67.15 6.0K
10:33 67.14 67.17 67.14 67.16 3.0K
10:34 67.16 67.16 67.11 67.11 2.1K
10:35 67.11 67.11 67.07 67.07 3.0K
10:36 67.07 67.08 67.03 67.03 2.3K
10:37 67.05 67.08 67.04 67.04 5.8K
10:38 67.04 67.11 67.04 67.11 2.5K
10:39 67.11 67.11 67.09 67.10 1.7K
10:40 67.10 67.13 67.10 67.11 1.7K
10:41 67.17 67.17 67.13 67.14 3.0K
10:42 67.16 67.16 67.07 67.07 5.6K
10:43 67.02 67.02 67.00 67.02 2.4K
10:44 67.03 67.03 67.02 67.02 1.2K
10:45 67.02 67.04 66.96 66.96 5.1K
10:46 66.98 66.98 66.93 66.93 1.9K
10:47 66.93 66.97 66.93 66.97 4.2K
10:48 66.97 66.97 66.87 66.87 4.5K
10:49 66.87 66.87 66.82 66.84 2.2K
10:50 66.84 66.84 66.80 66.80 3.7K
10:51 66.77 66.79 66.77 66.79 2.9K
10:52 66.79 66.79 66.76 66.76 1.6K
10:53 66.76 66.77 66.75 66.77 3.6K
10:54 66.82 66.82 66.81 66.81 2.1K
10:55 66.81 66.81 66.77 66.78 3.6K
10:56 66.78 66.81 66.78 66.81 12.2K
10:57 66.80 66.81 66.80 66.81 4.7K
10:58 66.81 66.86 66.81 66.86 1.3K
10:59 66.86 66.86 66.80 66.80 2.9K
11:00 66.80 66.80 66.80 66.80 36.2K
11:01 66.79 66.84 66.79 66.80 23.9K
11:02 66.80 66.89 66.80 66.89 3.3K
11:03 66.93 66.94 66.93 66.94 0.9K
11:04 66.94 66.96 66.92 66.96 10.9K
11:05 66.96 66.96 66.94 66.94 7.1K
11:06 66.94 66.97 66.94 66.96 14.3K
11:07 66.96 66.98 66.96 66.98 1.9K
11:08 67.05 67.08 67.05 67.06 28.5K
11:09 67.06 67.10 67.06 67.10 0.9K
11:10 67.11 67.11 67.09 67.10 9.9K
11:11 67.09 67.09 67.07 67.07 7.4K
11:12 67.07 67.07 67.07 67.07 1.4K
11:13 67.07 67.07 67.03 67.03 2.0K
11:14 67.03 67.04 67.02 67.04 1.7K
11:15 67.04 67.08 67.04 67.06 4.9K
11:16 67.06 67.08 67.05 67.07 2.1K
11:17 67.07 67.08 67.03 67.03 4.3K
11:18 67.03 67.03 67.00 67.02 5.3K
11:19 67.01 67.03 67.00 67.03 4.0K
11:20 67.00 67.01 67.00 67.00 18.0K
11:21 66.99 66.99 66.95 66.95 184.1K
11:22 67.01 67.10 67.01 67.10 20.1K
11:23 67.10 67.18 67.10 67.17 21.7K
11:24 67.17 67.21 67.17 67.21 2.4K
11:25 67.20 67.20 67.17 67.17 2.8K
11:26 67.18 67.18 67.18 67.18 2.7K
11:27 67.18 67.18 67.16 67.16 2.9K
11:28 67.16 67.21 67.16 67.21 0.9K
11:29 67.21 67.21 67.21 67.21 0.6K
11:30 67.21 67.21 67.20 67.21 2.3K
11:31 67.21 67.21 67.16 67.19 5.8K
11:32 67.20 67.24 67.20 67.24 2.2K
11:33 67.26 67.26 67.19 67.20 9.7K
11:34 67.18 67.18 67.18 67.18 8.3K
11:35 67.17 67.17 67.17 67.17 1.0K
11:36 67.17 67.19 67.17 67.19 1.1K
11:37 67.19 67.19 67.18 67.18 6.1K
11:38 67.18 67.20 67.18 67.19 1.6K
11:39 67.20 67.27 67.20 67.27 27.9K
11:40 67.28 67.28 67.23 67.23 4.4K
11:41 67.22 67.22 67.20 67.20 0.8K
11:42 67.20 67.20 67.20 67.20 1.2K
11:43 67.18 67.21 67.18 67.21 2.6K
11:44 67.21 67.21 67.20 67.20 0.7K
11:45 67.19 67.19 67.18 67.18 2.6K
11:46 67.18 67.19 67.18 67.19 3.2K
11:47 67.19 67.19 67.19 67.19 1.4K
11:48 67.23 67.23 67.22 67.22 2.4K
11:49 67.22 67.24 67.21 67.23 7.5K
11:50 67.23 67.24 67.23 67.24 0.7K
11:51 67.24 67.25 67.24 67.25 0.8K
11:52 67.25 67.26 67.25 67.25 8.0K
11:53 67.21 67.21 67.20 67.20 1.8K
11:54 67.20 67.20 67.19 67.19 1.9K
11:55 67.19 67.19 67.19 67.19 1.5K
11:56 67.19 67.19 67.16 67.16 6.8K
11:57 67.16 67.16 67.10 67.10 1.6K
11:58 67.10 67.10 67.08 67.08 1.3K
11:59 67.08 67.10 67.08 67.09 3.2K
12:00 67.09 67.10 67.09 67.10 2.2K
12:01 67.10 67.10 67.08 67.09 2.0K
12:02 67.09 67.09 67.04 67.04 2.6K
12:03 67.04 67.04 67.02 67.03 4.5K
12:04 67.00 67.00 66.99 67.00 7.2K
12:05 66.97 67.00 66.97 67.00 10.5K
12:06 67.00 67.02 67.00 67.02 4.7K
12:07 67.03 67.06 67.03 67.06 2.6K
12:08 67.07 67.07 67.03 67.06 1.1K
12:09 67.06 67.07 67.06 67.07 1.7K
12:10 67.07 67.07 67.04 67.05 5.4K
12:11 67.05 67.05 67.02 67.02 3.0K
12:12 67.02 67.02 67.01 67.01 1.4K
12:13 67.01 67.01 67.01 67.01 3.4K
12:14 67.01 67.01 66.99 66.99 2.7K
12:15 66.96 66.96 66.96 66.96 1.7K
12:16 66.96 67.01 66.96 67.01 2.2K
12:17 67.01 67.01 67.01 67.01 3.0K
12:18 67.01 67.01 66.99 66.99 2.1K
12:19 66.99 66.99 66.99 66.99 0.5K
12:20 66.96 67.03 66.96 67.03 7.5K
12:21 67.03 67.03 67.00 67.00 1.6K
12:22 67.00 67.01 67.00 67.01 3.5K
12:23 67.01 67.02 67.01 67.02 1.0K
12:24 67.02 67.02 67.02 67.02 1.9K
12:25 67.02 67.02 67.00 67.00 4.8K
12:26 67.00 67.01 67.00 67.00 10.0K
12:27 67.01 67.01 67.00 67.00 18.6K
12:28 67.00 67.01 67.00 67.00 29.6K
12:29 67.00 67.05 67.00 67.05 15.8K
12:30 67.05 67.06 67.03 67.05 4.2K
12:31 67.06 67.06 67.05 67.05 1.6K
12:32 67.05 67.05 67.05 67.05 0.6K
12:33 67.05 67.05 67.02 67.04 1.6K
12:34 67.03 67.03 67.01 67.01 2.7K
12:35 67.02 67.03 67.02 67.03 1.2K
12:36 67.04 67.04 67.03 67.03 2.6K
12:37 67.03 67.03 67.01 67.01 2.5K
12:38 67.01 67.03 67.01 67.03 3.2K
12:39 67.04 67.04 67.03 67.03 3.4K
12:40 67.04 67.04 67.04 67.04 1.1K
12:41 67.04 67.04 67.02 67.03 1.7K
12:42 67.04 67.04 67.01 67.04 1.3K
12:43 67.03 67.04 67.03 67.03 3.0K
12:44 67.01 67.04 67.01 67.03 2.1K
12:45 67.03 67.04 67.02 67.04 3.9K
12:46 67.04 67.10 67.04 67.07 4.2K
12:47 67.06 67.09 67.06 67.08 2.0K
12:48 67.08 67.09 67.08 67.09 1.7K
12:49 67.06 67.07 67.06 67.07 2.1K
12:50 67.07 67.07 67.04 67.04 2.1K
12:51 67.04 67.04 67.02 67.02 1.4K
12:52 67.01 67.01 66.94 66.94 3.3K
12:53 66.94 66.96 66.93 66.95 3.3K
12:54 66.96 66.96 66.94 66.94 1.7K
12:55 66.94 66.97 66.94 66.97 1.6K
12:56 66.96 66.96 66.90 66.90 5.5K
12:57 66.90 66.90 66.88 66.88 9.2K
12:58 66.88 66.89 66.88 66.89 3.5K
12:59 66.89 66.91 66.88 66.90 3.7K
13:00 66.88 66.88 66.88 66.88 1.8K
13:01 66.88 66.88 66.88 66.88 0.6K
13:02 66.91 66.94 66.91 66.94 0.8K
13:03 66.94 66.94 66.90 66.90 1.5K
13:04 66.90 66.90 66.88 66.89 2.0K
13:05 66.88 66.89 66.88 66.88 1.5K
13:06 66.88 66.88 66.83 66.83 3.5K
13:07 66.81 66.84 66.80 66.84 3.4K
13:08 66.85 66.85 66.85 66.85 1.0K
13:09 66.85 66.85 66.83 66.83 0.9K
13:10 66.80 66.83 66.80 66.83 2.0K
13:11 66.83 66.83 66.82 66.82 0.9K
13:12 66.82 66.82 66.81 66.81 3.4K
13:13 66.82 66.82 66.79 66.81 12.5K
13:14 66.81 66.81 66.78 66.81 3.9K
13:15 66.76 66.78 66.76 66.78 3.3K
13:16 66.78 66.80 66.78 66.78 2.9K
13:17 66.78 66.78 66.77 66.77 2.6K
13:18 66.78 66.78 66.78 66.78 2.3K
13:19 66.77 66.77 66.75 66.75 2.5K
13:20 66.76 66.76 66.75 66.76 5.0K
13:21 66.75 66.78 66.75 66.78 4.1K
13:22 66.80 66.81 66.78 66.81 3.0K
13:23 66.80 66.80 66.80 66.80 2.2K
13:24 66.79 66.79 66.79 66.79 3.0K
13:25 66.79 66.80 66.77 66.77 3.3K
13:26 66.76 66.77 66.75 66.75 3.1K
13:27 66.72 66.73 66.72 66.72 2.9K
13:28 66.72 66.74 66.72 66.74 2.1K
13:29 66.73 66.73 66.70 66.70 5.5K
13:30 66.70 66.71 66.69 66.71 7.4K
13:31 66.71 66.72 66.70 66.70 1.0K
13:32 66.70 66.71 66.70 66.71 0.7K
13:33 66.70 66.71 66.70 66.71 5.4K
13:34 66.71 66.73 66.71 66.73 2.5K
13:35 66.72 66.75 66.72 66.75 2.7K
13:36 66.76 66.79 66.76 66.79 2.0K
13:37 66.79 66.79 66.75 66.75 6.0K
13:38 66.73 66.74 66.73 66.74 1.2K
13:39 66.76 66.76 66.71 66.75 4.2K
13:40 66.75 66.75 66.72 66.72 1.1K
13:41 66.74 66.74 66.72 66.74 2.2K
13:42 66.72 66.79 66.72 66.79 5.2K
13:43 66.79 66.79 66.78 66.78 1.5K
13:44 66.78 66.78 66.75 66.76 1.5K
13:45 66.75 66.75 66.75 66.75 10.8K
13:46 66.75 66.78 66.75 66.78 9.5K
13:47 66.77 66.77 66.76 66.76 3.2K
13:48 66.76 66.78 66.76 66.78 2.8K
13:49 66.80 66.82 66.80 66.80 2.6K
13:50 66.79 66.80 66.79 66.80 2.0K
13:51 66.81 66.82 66.81 66.82 3.1K
13:52 66.82 66.82 66.81 66.81 2.0K
13:53 66.81 66.81 66.81 66.81 1.9K
13:54 66.81 66.81 66.79 66.80 3.6K
13:55 66.80 66.84 66.80 66.84 3.1K
13:56 66.86 66.87 66.86 66.87 1.2K
13:57 66.87 66.87 66.87 66.87 0.4K
13:58 66.87 66.91 66.87 66.90 3.4K
13:59 66.90 66.90 66.88 66.88 2.9K
14:00 66.89 66.89 66.82 66.82 4.7K
14:01 66.83 66.92 66.83 66.92 6.2K
14:02 66.94 66.99 66.92 66.98 7.5K
14:03 66.95 66.95 66.90 66.92 3.9K
14:04 66.92 66.95 66.92 66.95 3.7K
14:05 66.96 66.96 66.93 66.93 2.8K
14:06 66.93 66.95 66.93 66.95 13.5K
14:07 66.92 66.94 66.90 66.92 7.6K
14:08 66.94 67.02 66.94 67.02 2.6K
14:09 67.04 67.07 67.04 67.05 0.9K
14:10 67.05 67.07 67.02 67.02 1.0K
14:11 67.03 67.06 67.01 67.06 2.8K
14:12 67.07 67.11 67.07 67.08 3.7K
14:13 67.08 67.13 67.08 67.13 3.9K
14:14 67.15 67.17 67.15 67.15 9.0K
14:15 67.15 67.15 67.13 67.15 2.2K
14:16 67.15 67.19 67.15 67.18 2.8K
14:17 67.20 67.24 67.19 67.24 12.8K
14:18 67.22 67.23 67.22 67.23 4.5K
14:19 67.21 67.21 67.18 67.18 5.4K
14:20 67.18 67.18 67.15 67.15 3.2K
14:21 67.15 67.15 67.13 67.13 3.0K
14:22 67.11 67.11 67.07 67.07 4.2K
14:23 67.07 67.08 67.06 67.07 3.2K
14:24 67.08 67.08 67.06 67.07 5.6K
14:25 67.07 67.07 67.04 67.04 12.4K
14:26 67.00 67.00 66.96 66.97 3.6K
14:27 66.99 66.99 66.94 66.96 4.7K
14:28 66.96 66.98 66.96 66.96 2.4K
14:29 66.96 66.96 66.93 66.93 1.5K
14:30 66.93 66.93 66.89 66.92 4.1K
14:31 66.92 66.96 66.92 66.96 1.0K
14:32 66.96 66.98 66.95 66.98 5.2K
14:33 66.98 67.00 66.97 67.00 1.6K
14:34 67.01 67.01 66.98 66.98 5.3K
14:35 66.90 66.94 66.90 66.94 4.8K
14:36 66.93 67.01 66.93 67.00 3.6K
14:37 67.03 67.09 67.02 67.07 2.6K
14:38 67.08 67.11 67.08 67.11 4.1K
14:39 67.10 67.10 67.06 67.06 7.5K
14:40 67.02 67.04 67.02 67.03 2.2K
14:41 67.02 67.04 67.02 67.04 1.1K
14:42 67.04 67.11 67.04 67.11 4.7K
14:43 67.11 67.18 67.11 67.17 5.2K
14:44 67.15 67.16 67.11 67.11 6.1K
14:45 67.13 67.20 67.13 67.19 2.5K
14:46 67.19 67.20 67.16 67.20 4.5K
14:47 67.20 67.20 67.11 67.11 3.6K
14:48 67.12 67.15 67.12 67.15 3.5K
14:49 67.14 67.15 67.12 67.12 5.0K
14:50 67.13 67.13 67.09 67.09 4.2K
14:51 67.08 67.10 67.06 67.10 3.9K
14:52 67.12 67.12 67.10 67.10 3.7K
14:53 67.11 67.16 67.11 67.16 4.3K
14:54 67.16 67.21 67.16 67.21 1.9K
14:55 67.21 67.21 67.19 67.21 5.9K
14:56 67.17 67.18 67.15 67.18 3.1K
14:57 67.20 67.23 67.20 67.23 2.7K
14:58 67.23 67.23 67.20 67.20 3.7K
14:59 67.20 67.20 67.16 67.16 4.4K
15:00 67.16 67.17 67.15 67.17 4.8K
15:01 67.17 67.18 67.17 67.18 7.1K
15:02 67.18 67.18 67.14 67.14 5.3K
15:03 67.14 67.14 67.12 67.12 4.3K
15:04 67.12 67.12 67.05 67.05 3.5K
15:05 67.07 67.11 67.07 67.08 6.7K
15:06 67.08 67.10 67.06 67.07 2.9K
15:07 67.07 67.08 66.99 66.99 4.3K
15:08 67.01 67.02 67.01 67.02 5.8K
15:09 67.02 67.04 67.02 67.04 5.9K
15:10 67.03 67.05 67.03 67.05 4.3K
15:11 67.04 67.04 67.02 67.02 5.2K
15:12 67.01 67.01 66.96 66.97 7.8K
15:13 66.98 66.98 66.92 66.95 8.4K
15:14 66.95 66.97 66.94 66.97 3.5K
15:15 66.97 67.01 66.97 67.01 4.0K
15:16 67.02 67.05 67.02 67.05 4.9K
15:17 67.05 67.06 67.05 67.05 4.3K
15:18 67.04 67.04 67.02 67.03 4.8K
15:19 67.03 67.05 67.00 67.00 6.5K
15:20 66.99 67.01 66.99 67.01 4.8K
15:21 67.01 67.02 66.98 66.98 4.3K
15:22 66.98 66.98 66.95 66.95 3.7K
15:23 66.98 67.00 66.98 67.00 3.6K
15:24 66.99 67.00 66.98 67.00 7.3K
15:25 67.00 67.01 66.99 67.01 5.0K
15:26 67.01 67.01 67.00 67.00 5.2K
15:27 67.00 67.00 66.98 66.98 3.3K
15:28 66.98 66.98 66.90 66.92 4.9K
15:29 66.90 66.94 66.89 66.89 9.2K
15:30 66.86 66.86 66.83 66.83 8.6K
15:31 66.83 66.88 66.82 66.88 8.0K
15:32 66.92 66.92 66.88 66.88 7.2K
15:33 66.86 66.90 66.86 66.90 6.9K
15:34 66.90 66.95 66.90 66.95 6.7K
15:35 66.93 66.93 66.86 66.86 7.4K
15:36 66.86 66.87 66.86 66.86 6.1K
15:37 66.87 66.91 66.85 66.90 5.4K
15:38 66.91 66.92 66.91 66.92 2.7K
15:39 66.92 66.96 66.92 66.95 7.7K
15:40 66.94 66.94 66.91 66.91 10.4K
15:41 66.95 66.95 66.93 66.95 15.1K
15:42 66.95 66.99 66.95 66.99 6.3K
15:43 66.99 66.99 66.95 66.97 10.3K
15:44 66.99 67.01 66.99 67.01 6.6K
15:45 67.00 67.05 67.00 67.04 11.6K
15:46 67.05 67.09 67.05 67.08 9.9K
15:47 67.08 67.11 67.07 67.07 7.5K
15:48 67.07 67.10 67.07 67.09 8.2K
15:49 67.08 67.09 67.08 67.09 3.2K
15:50 67.08 67.13 67.08 67.13 10.0K
15:51 67.16 67.16 67.15 67.15 12.8K
15:52 67.09 67.11 67.08 67.10 13.0K
15:53 67.10 67.11 67.08 67.11 12.6K
15:54 67.11 67.15 67.11 67.15 12.9K
15:55 67.13 67.16 67.12 67.14 20.6K
15:56 67.12 67.16 67.12 67.14 18.3K
15:57 67.11 67.11 67.09 67.11 23.5K
15:58 67.10 67.10 67.03 67.04 31.3K
15:59 67.02 67.02 66.99 66.99 23.1K
16:00 66.99 67.04 66.02 67.00 1,380.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible