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 64.49 65.26 64.10 64.30 148.6K
09:32 64.01 64.01 63.73 63.90 81.3K
09:33 64.17 64.38 64.17 64.38 74.9K
09:34 64.41 64.46 64.41 64.46 7.2K
09:35 64.41 64.51 64.33 64.33 13.0K
09:36 64.29 64.29 64.19 64.23 36.4K
09:37 64.19 64.31 64.17 64.30 21.9K
09:38 64.30 64.30 64.18 64.18 11.6K
09:39 64.22 64.26 64.20 64.26 19.9K
09:40 64.37 64.38 64.34 64.35 19.4K
09:41 64.36 64.45 64.31 64.45 23.3K
09:42 64.41 64.58 64.39 64.58 10.1K
09:43 64.53 64.54 64.49 64.53 14.7K
09:44 64.50 64.50 64.36 64.36 11.9K
09:45 64.34 64.44 64.30 64.44 18.0K
09:46 64.44 64.57 64.44 64.54 20.5K
09:47 64.60 64.60 64.50 64.54 6.6K
09:48 64.58 64.61 64.53 64.54 8.3K
09:49 64.54 64.54 64.49 64.49 7.0K
09:50 64.51 64.51 64.47 64.50 9.8K
09:51 64.60 64.68 64.56 64.68 14.9K
09:52 64.66 64.70 64.62 64.70 2.5K
09:53 64.74 64.76 64.68 64.76 29.6K
09:54 64.75 64.82 64.75 64.77 13.3K
09:55 64.81 64.81 64.72 64.72 9.1K
09:56 64.79 64.83 64.79 64.83 17.0K
09:57 64.81 64.81 64.72 64.72 5.4K
09:58 64.72 64.72 64.67 64.70 25.6K
09:59 64.71 64.71 64.68 64.68 7.8K
10:00 64.68 64.68 64.47 64.49 22.4K
10:01 64.47 64.59 64.47 64.57 17.0K
10:02 64.57 64.57 64.52 64.52 2.3K
10:03 64.55 64.59 64.51 64.59 9.6K
10:04 64.59 64.62 64.57 64.62 9.1K
10:05 64.62 64.62 64.46 64.46 10.2K
10:06 64.46 64.54 64.46 64.53 13.3K
10:07 64.54 64.56 64.48 64.56 7.5K
10:08 64.61 64.63 64.60 64.63 4.2K
10:09 64.64 64.69 64.61 64.69 5.4K
10:10 64.69 64.72 64.66 64.72 3.0K
10:11 64.75 64.75 64.69 64.69 4.0K
10:12 64.72 64.78 64.72 64.76 6.0K
10:13 64.75 64.76 64.68 64.68 3.2K
10:14 64.67 64.71 64.63 64.71 11.0K
10:15 64.70 64.70 64.70 64.70 5.0K
10:16 64.70 64.70 64.61 64.62 7.5K
10:17 64.66 64.72 64.65 64.70 15.8K
10:18 64.69 64.69 64.59 64.59 11.2K
10:19 64.61 64.62 64.59 64.61 6.6K
10:20 64.60 64.66 64.60 64.65 16.4K
10:21 64.59 64.62 64.54 64.54 6.2K
10:22 64.57 64.57 64.55 64.55 2.9K
10:23 64.53 64.55 64.52 64.55 9.6K
10:24 64.57 64.60 64.56 64.56 11.9K
10:25 64.56 64.59 64.56 64.57 6.0K
10:26 64.57 64.66 64.57 64.62 11.0K
10:27 64.61 64.61 64.60 64.60 4.4K
10:28 64.64 64.65 64.62 64.65 8.5K
10:29 64.65 64.65 64.44 64.44 16.9K
10:30 64.45 64.54 64.45 64.50 22.0K
10:31 64.54 64.54 64.52 64.54 11.4K
10:32 64.52 64.52 64.49 64.49 3.8K
10:33 64.51 64.53 64.51 64.53 5.9K
10:34 64.52 64.52 64.49 64.49 23.6K
10:35 64.49 64.53 64.48 64.51 12.6K
10:36 64.51 64.52 64.42 64.42 6.5K
10:37 64.45 64.51 64.41 64.51 50.6K
10:38 64.50 64.51 64.50 64.51 3.3K
10:39 64.51 64.52 64.47 64.52 5.4K
10:40 64.51 64.56 64.51 64.54 2.3K
10:41 64.54 64.54 64.47 64.47 8.8K
10:42 64.47 64.55 64.47 64.55 4.6K
10:43 64.55 64.55 64.50 64.50 2.7K
10:44 64.49 64.56 64.49 64.56 8.0K
10:45 64.56 64.56 64.47 64.47 3.2K
10:46 64.57 64.60 64.57 64.59 8.5K
10:47 64.59 64.59 64.50 64.54 3.7K
10:48 64.56 64.56 64.50 64.50 2.4K
10:49 64.54 64.55 64.53 64.53 3.7K
10:50 64.53 64.53 64.50 64.50 4.4K
10:51 64.50 64.51 64.48 64.50 6.5K
10:52 64.50 64.56 64.49 64.49 3.6K
10:53 64.51 64.60 64.51 64.60 11.9K
10:54 64.61 64.61 64.58 64.61 6.4K
10:55 64.63 64.64 64.62 64.62 14.8K
10:56 64.63 64.66 64.61 64.61 4.3K
10:57 64.63 64.63 64.55 64.56 4.7K
10:58 64.56 64.67 64.56 64.67 7.6K
10:59 64.66 64.67 64.66 64.67 1.8K
11:00 64.62 64.62 64.60 64.62 3.1K
11:01 64.62 64.62 64.52 64.52 1.9K
11:02 64.55 64.55 64.50 64.51 21.4K
11:03 64.47 64.47 64.47 64.47 21.3K
11:04 64.47 64.47 64.40 64.40 10.0K
11:05 64.40 64.40 64.36 64.36 4.4K
11:06 64.38 64.40 64.38 64.40 2.8K
11:07 64.41 64.41 64.37 64.39 7.2K
11:08 64.41 64.41 64.35 64.35 3.0K
11:09 64.39 64.39 64.38 64.38 3.2K
11:10 64.37 64.39 64.36 64.39 7.4K
11:11 64.44 64.44 64.39 64.39 11.6K
11:12 64.39 64.39 64.37 64.37 6.0K
11:13 64.38 64.38 64.35 64.36 6.6K
11:14 64.36 64.39 64.36 64.37 14.3K
11:15 64.36 64.37 64.36 64.36 6.7K
11:16 64.37 64.37 64.30 64.31 13.6K
11:17 64.31 64.38 64.31 64.38 6.2K
11:18 64.29 64.32 64.29 64.32 17.1K
11:19 64.32 64.34 64.31 64.34 4.3K
11:20 64.35 64.37 64.32 64.32 2.1K
11:21 64.32 64.39 64.32 64.39 9.8K
11:22 64.44 64.44 64.42 64.42 5.4K
11:23 64.42 64.45 64.41 64.45 9.5K
11:24 64.45 64.46 64.45 64.46 1.6K
11:25 64.46 64.52 64.46 64.50 5.5K
11:26 64.53 64.53 64.46 64.46 8.9K
11:27 64.46 64.47 64.46 64.47 1.5K
11:28 64.47 64.49 64.47 64.48 9.1K
11:29 64.49 64.49 64.48 64.49 6.4K
11:30 64.48 64.48 64.48 64.48 8.2K
11:31 64.47 64.47 64.46 64.47 14.3K
11:32 64.41 64.41 64.33 64.33 12.2K
11:33 64.33 64.34 64.29 64.30 15.0K
11:34 64.31 64.32 64.31 64.32 6.7K
11:35 64.31 64.33 64.31 64.33 9.9K
11:36 64.32 64.32 64.30 64.30 3.2K
11:37 64.29 64.29 64.21 64.21 10.5K
11:38 64.21 64.29 64.21 64.29 6.9K
11:39 64.30 64.30 64.30 64.30 6.5K
11:40 64.34 64.35 64.34 64.34 4.8K
11:41 64.34 64.35 64.34 64.35 4.3K
11:42 64.36 64.37 64.36 64.37 9.1K
11:43 64.35 64.35 64.32 64.32 2.3K
11:44 64.34 64.34 64.33 64.33 1.9K
11:45 64.36 64.37 64.36 64.37 7.0K
11:46 64.39 64.40 64.39 64.40 2.5K
11:47 64.40 64.40 64.40 64.40 1.7K
11:48 64.41 64.41 64.41 64.41 4.0K
11:49 64.41 64.41 64.33 64.33 6.8K
11:50 64.34 64.34 64.31 64.31 13.8K
11:51 64.31 64.31 64.27 64.27 12.2K
11:52 64.27 64.32 64.27 64.32 3.6K
11:53 64.32 64.32 64.30 64.30 6.9K
11:54 64.26 64.26 64.26 64.26 4.1K
11:55 64.29 64.33 64.29 64.33 3.0K
11:56 64.43 64.43 64.42 64.42 5.9K
11:57 64.42 64.43 64.42 64.42 2.3K
11:58 64.42 64.42 64.36 64.36 2.9K
11:59 64.36 64.37 64.36 64.36 5.0K
12:00 64.37 64.37 64.32 64.32 4.7K
12:01 64.32 64.32 64.29 64.29 1.1K
12:02 64.29 64.31 64.29 64.30 4.2K
12:03 64.31 64.32 64.31 64.32 2.9K
12:04 64.31 64.31 64.30 64.31 3.8K
12:05 64.29 64.31 64.29 64.31 8.0K
12:06 64.32 64.35 64.32 64.33 10.9K
12:07 64.31 64.33 64.31 64.33 2.9K
12:08 64.33 64.40 64.32 64.40 5.3K
12:09 64.41 64.41 64.39 64.39 1.9K
12:10 64.39 64.40 64.39 64.39 7.4K
12:11 64.40 64.43 64.40 64.41 8.9K
12:12 64.42 64.42 64.40 64.40 1.8K
12:13 64.40 64.43 64.40 64.43 1.4K
12:14 64.44 64.47 64.44 64.47 3.8K
12:15 64.47 64.49 64.47 64.49 2.8K
12:16 64.48 64.48 64.43 64.45 2.9K
12:17 64.42 64.47 64.42 64.47 5.3K
12:18 64.47 64.48 64.47 64.48 3.0K
12:19 64.50 64.50 64.46 64.47 4.0K
12:20 64.45 64.45 64.42 64.43 3.5K
12:21 64.44 64.44 64.42 64.44 2.9K
12:22 64.44 64.46 64.44 64.46 7.2K
12:23 64.46 64.47 64.46 64.46 1.7K
12:24 64.46 64.46 64.45 64.45 4.5K
12:25 64.45 64.46 64.42 64.42 5.0K
12:26 64.42 64.43 64.42 64.43 8.0K
12:27 64.42 64.47 64.42 64.47 4.4K
12:28 64.46 64.46 64.45 64.45 3.9K
12:29 64.44 64.44 64.39 64.39 6.6K
12:30 64.39 64.42 64.39 64.42 4.7K
12:31 64.43 64.46 64.43 64.46 5.3K
12:32 64.45 64.50 64.45 64.50 5.9K
12:33 64.50 64.55 64.50 64.55 2.7K
12:34 64.52 64.53 64.52 64.53 2.2K
12:35 64.54 64.54 64.50 64.50 1.6K
12:36 64.51 64.52 64.49 64.52 8.3K
12:37 64.52 64.55 64.52 64.55 1.9K
12:38 64.56 64.57 64.56 64.57 3.8K
12:39 64.58 64.62 64.58 64.61 2.4K
12:40 64.62 64.64 64.60 64.63 4.1K
12:41 64.61 64.61 64.53 64.53 3.0K
12:42 64.53 64.55 64.53 64.55 1.2K
12:43 64.55 64.57 64.55 64.57 1.8K
12:44 64.57 64.57 64.56 64.56 0.5K
12:45 64.56 64.56 64.56 64.56 1.3K
12:46 64.56 64.56 64.54 64.54 1.7K
12:47 64.54 64.56 64.54 64.56 0.7K
12:48 64.54 64.62 64.54 64.60 4.8K
12:49 64.60 64.60 64.59 64.59 0.9K
12:50 64.57 64.57 64.52 64.52 2.6K
12:51 64.53 64.55 64.52 64.52 2.3K
12:52 64.55 64.56 64.54 64.56 3.0K
12:53 64.56 64.56 64.56 64.56 0.3K
12:54 64.55 64.60 64.55 64.57 2.7K
12:55 64.56 64.58 64.56 64.58 1.5K
12:56 64.58 64.59 64.56 64.58 2.2K
12:57 64.57 64.58 64.54 64.55 3.3K
12:58 64.55 64.56 64.55 64.56 1.6K
12:59 64.56 64.56 64.50 64.50 2.0K
13:00 64.51 64.51 64.50 64.50 3.3K
13:01 64.51 64.55 64.51 64.53 4.8K
13:02 64.53 64.57 64.53 64.57 1.6K
13:03 64.57 64.57 64.56 64.56 0.9K
13:04 64.56 64.59 64.56 64.59 2.1K
13:05 64.58 64.62 64.58 64.62 4.2K
13:06 64.62 64.62 64.62 64.62 0.7K
13:07 64.62 64.62 64.60 64.60 1.3K
13:08 64.60 64.61 64.58 64.61 1.7K
13:09 64.60 64.62 64.60 64.62 2.4K
13:10 64.62 64.64 64.62 64.64 2.6K
13:11 64.64 64.64 64.62 64.62 4.1K
13:12 64.61 64.62 64.61 64.61 1.9K
13:13 64.61 64.61 64.60 64.60 0.5K
13:14 64.60 64.61 64.60 64.61 1.9K
13:15 64.59 64.60 64.59 64.59 3.0K
13:16 64.59 64.60 64.58 64.58 1.1K
13:17 64.58 64.58 64.54 64.55 5.0K
13:18 64.55 64.57 64.55 64.57 9.2K
13:19 64.59 64.59 64.59 64.59 2.6K
13:20 64.59 64.59 64.55 64.55 6.8K
13:21 64.55 64.57 64.55 64.57 2.5K
13:22 64.57 64.57 64.56 64.56 4.1K
13:23 64.56 64.56 64.56 64.56 0.8K
13:24 64.54 64.55 64.52 64.52 2.0K
13:25 64.54 64.54 64.52 64.52 2.0K
13:26 64.52 64.52 64.49 64.50 2.7K
13:27 64.50 64.51 64.49 64.50 4.4K
13:28 64.47 64.48 64.47 64.48 1.9K
13:29 64.47 64.47 64.45 64.45 6.6K
13:30 64.45 64.45 64.45 64.45 4.5K
13:31 64.44 64.45 64.44 64.45 5.1K
13:32 64.45 64.48 64.45 64.48 2.3K
13:33 64.48 64.51 64.48 64.50 2.6K
13:34 64.50 64.50 64.49 64.49 1.0K
13:35 64.50 64.50 64.42 64.42 17.8K
13:36 64.44 64.44 64.41 64.42 4.6K
13:37 64.41 64.42 64.41 64.42 0.2K
13:38 64.42 64.47 64.42 64.47 4.7K
13:39 64.47 64.48 64.47 64.48 0.6K
13:40 64.50 64.52 64.50 64.52 4.1K
13:41 64.52 64.52 64.50 64.50 1.2K
13:42 64.51 64.52 64.50 64.50 3.8K
13:43 64.50 64.50 64.50 64.50 6.5K
13:44 64.49 64.49 64.49 64.49 0.8K
13:45 64.55 64.55 64.53 64.53 4.2K
13:46 64.54 64.54 64.52 64.52 1.7K
13:47 64.53 64.53 64.52 64.53 0.7K
13:48 64.53 64.54 64.49 64.49 2.9K
13:49 64.49 64.52 64.49 64.50 7.9K
13:50 64.50 64.50 64.49 64.49 0.8K
13:51 64.51 64.51 64.49 64.49 1.0K
13:52 64.49 64.50 64.49 64.50 0.9K
13:53 64.51 64.51 64.50 64.50 1.7K
13:54 64.50 64.51 64.50 64.51 3.0K
13:55 64.50 64.50 64.50 64.50 9.4K
13:56 64.50 64.50 64.49 64.49 5.0K
13:57 64.49 64.50 64.48 64.48 5.5K
13:58 64.48 64.48 64.47 64.47 0.8K
13:59 64.48 64.49 64.48 64.48 3.4K
14:00 64.48 64.48 64.47 64.48 4.0K
14:01 64.48 64.49 64.48 64.49 4.7K
14:02 64.49 64.49 64.48 64.49 2.1K
14:03 64.49 64.52 64.49 64.52 3.7K
14:04 64.52 64.57 64.52 64.57 1.5K
14:05 64.53 64.55 64.53 64.53 2.3K
14:06 64.53 64.53 64.53 64.53 0.3K
14:07 64.53 64.53 64.51 64.51 3.1K
14:08 64.51 64.51 64.48 64.48 3.3K
14:09 64.48 64.50 64.48 64.50 1.1K
14:10 64.50 64.50 64.48 64.50 1.1K
14:11 64.50 64.51 64.50 64.51 2.3K
14:12 64.52 64.56 64.52 64.56 3.9K
14:13 64.56 64.56 64.54 64.54 1.6K
14:14 64.54 64.56 64.54 64.56 0.7K
14:15 64.56 64.57 64.56 64.57 3.6K
14:16 64.57 64.57 64.57 64.57 0.5K
14:17 64.57 64.57 64.54 64.54 1.7K
14:18 64.54 64.54 64.53 64.53 0.7K
14:19 64.53 64.53 64.53 64.53 0.6K
14:20 64.50 64.51 64.50 64.51 4.6K
14:21 64.51 64.51 64.49 64.49 1.4K
14:22 64.48 64.48 64.48 64.48 1.9K
14:23 64.48 64.52 64.48 64.52 7.4K
14:24 64.52 64.58 64.52 64.57 1.1K
14:25 64.57 64.59 64.57 64.59 1.4K
14:26 64.60 64.60 64.59 64.59 3.8K
14:27 64.59 64.59 64.56 64.57 1.7K
14:28 64.57 64.59 64.57 64.58 1.9K
14:29 64.58 64.58 64.54 64.54 3.7K
14:30 64.53 64.53 64.51 64.51 2.1K
14:31 64.51 64.53 64.51 64.51 2.8K
14:32 64.51 64.51 64.50 64.50 6.2K
14:33 64.49 64.53 64.49 64.53 2.6K
14:34 64.53 64.53 64.50 64.50 2.7K
14:35 64.51 64.51 64.50 64.50 3.1K
14:36 64.52 64.54 64.52 64.53 2.2K
14:37 64.53 64.55 64.53 64.55 2.4K
14:38 64.55 64.58 64.55 64.57 0.8K
14:39 64.57 64.60 64.57 64.57 2.1K
14:40 64.57 64.57 64.56 64.56 2.0K
14:41 64.56 64.56 64.56 64.56 2.1K
14:42 64.56 64.56 64.55 64.56 4.3K
14:43 64.57 64.57 64.56 64.57 2.9K
14:44 64.57 64.57 64.55 64.55 1.5K
14:45 64.54 64.54 64.53 64.53 2.4K
14:46 64.53 64.53 64.51 64.53 1.0K
14:47 64.53 64.53 64.50 64.50 3.1K
14:48 64.50 64.53 64.50 64.53 4.0K
14:49 64.52 64.53 64.52 64.53 1.2K
14:50 64.54 64.57 64.54 64.57 5.7K
14:51 64.57 64.59 64.56 64.56 3.9K
14:52 64.57 64.57 64.57 64.57 3.2K
14:53 64.57 64.62 64.57 64.62 3.5K
14:54 64.62 64.63 64.62 64.63 1.2K
14:55 64.61 64.64 64.61 64.63 6.3K
14:56 64.63 64.63 64.58 64.58 3.9K
14:57 64.58 64.58 64.58 64.58 3.8K
14:58 64.56 64.56 64.56 64.56 2.2K
14:59 64.56 64.56 64.48 64.49 4.1K
15:00 64.46 64.46 64.42 64.43 9.4K
15:01 64.43 64.46 64.43 64.46 6.1K
15:02 64.46 64.46 64.45 64.45 0.7K
15:03 64.46 64.47 64.44 64.46 5.2K
15:04 64.46 64.53 64.46 64.53 4.4K
15:05 64.53 64.53 64.51 64.51 3.7K
15:06 64.51 64.51 64.50 64.50 3.5K
15:07 64.51 64.52 64.50 64.51 2.8K
15:08 64.50 64.52 64.50 64.52 4.1K
15:09 64.52 64.52 64.47 64.49 7.8K
15:10 64.49 64.49 64.47 64.47 0.7K
15:11 64.47 64.51 64.47 64.51 6.3K
15:12 64.52 64.52 64.50 64.50 1.1K
15:13 64.52 64.53 64.52 64.53 2.8K
15:14 64.54 64.54 64.53 64.53 2.3K
15:15 64.53 64.53 64.50 64.50 7.1K
15:16 64.50 64.53 64.50 64.53 4.9K
15:17 64.53 64.53 64.52 64.52 0.8K
15:18 64.51 64.53 64.51 64.53 2.9K
15:19 64.54 64.60 64.54 64.60 4.9K
15:20 64.60 64.61 64.59 64.60 6.8K
15:21 64.60 64.60 64.59 64.59 4.8K
15:22 64.59 64.64 64.59 64.64 10.2K
15:23 64.67 64.67 64.65 64.66 5.2K
15:24 64.66 64.72 64.66 64.72 11.2K
15:25 64.74 64.74 64.68 64.68 65.2K
15:26 64.67 64.67 64.58 64.58 24.5K
15:27 64.58 64.59 64.56 64.59 4.8K
15:28 64.59 64.59 64.57 64.58 5.7K
15:29 64.58 64.58 64.53 64.53 7.7K
15:30 64.54 64.55 64.51 64.51 9.6K
15:31 64.54 64.56 64.54 64.56 5.5K
15:32 64.56 64.56 64.53 64.53 4.5K
15:33 64.53 64.56 64.51 64.56 11.1K
15:34 64.56 64.56 64.56 64.56 1.8K
15:35 64.59 64.59 64.59 64.59 10.5K
15:36 64.59 64.60 64.58 64.59 8.9K
15:37 64.60 64.60 64.60 64.60 11.3K
15:38 64.60 64.60 64.52 64.53 10.1K
15:39 64.54 64.54 64.52 64.52 8.7K
15:40 64.52 64.52 64.50 64.52 8.8K
15:41 64.53 64.54 64.52 64.54 10.3K
15:42 64.55 64.56 64.55 64.55 6.6K
15:43 64.55 64.55 64.53 64.55 10.2K
15:44 64.55 64.58 64.54 64.58 13.5K
15:45 64.58 64.59 64.57 64.59 9.5K
15:46 64.58 64.63 64.58 64.63 18.8K
15:47 64.63 64.67 64.63 64.67 6.8K
15:48 64.68 64.68 64.64 64.67 15.9K
15:49 64.67 64.68 64.63 64.66 8.1K
15:50 64.63 64.64 64.62 64.64 13.1K
15:51 64.65 64.65 64.63 64.65 25.3K
15:52 64.65 64.68 64.65 64.68 25.5K
15:53 64.68 64.68 64.64 64.64 20.4K
15:54 64.64 64.64 64.63 64.63 25.8K
15:55 64.63 64.64 64.63 64.64 32.1K
15:56 64.66 64.73 64.66 64.69 34.3K
15:57 64.68 64.68 64.65 64.66 44.0K
15:58 64.66 64.66 64.62 64.62 41.4K
15:59 64.60 64.60 64.53 64.54 42.8K
16:00 64.53 64.61 64.51 64.53 265.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible