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 65.15 65.65 65.05 65.23 100.5K
09:32 65.12 65.12 65.05 65.09 2.4K
09:33 65.04 65.16 65.04 65.16 6.7K
09:34 65.16 65.18 65.11 65.11 9.0K
09:35 64.97 64.97 64.81 64.90 10.0K
09:36 64.85 65.00 64.85 64.86 4.9K
09:37 64.86 64.91 64.84 64.88 4.6K
09:38 64.83 64.83 64.55 64.55 15.5K
09:39 64.56 64.61 64.46 64.46 15.8K
09:40 64.46 64.46 64.32 64.36 12.0K
09:41 64.36 64.54 64.36 64.47 4.2K
09:42 64.47 64.57 64.46 64.53 8.9K
09:43 64.59 64.68 64.59 64.59 4.8K
09:44 64.50 64.59 64.50 64.56 12.1K
09:45 64.56 64.72 64.56 64.72 13.1K
09:46 64.68 64.78 64.68 64.78 12.5K
09:47 64.72 64.73 64.66 64.66 3.9K
09:48 64.64 64.70 64.64 64.67 6.8K
09:49 64.67 64.71 64.62 64.62 3.4K
09:50 64.65 64.67 64.65 64.66 4.5K
09:51 64.66 64.73 64.66 64.73 11.3K
09:52 64.73 64.82 64.73 64.77 5.4K
09:53 64.75 64.75 64.71 64.71 11.1K
09:54 64.71 64.76 64.71 64.73 11.1K
09:55 64.72 64.73 64.68 64.68 18.3K
09:56 64.61 64.75 64.61 64.75 7.9K
09:57 64.75 64.82 64.75 64.82 5.9K
09:58 64.74 64.74 64.67 64.67 10.6K
09:59 64.67 64.67 64.63 64.63 2.4K
10:00 64.64 64.70 64.63 64.63 5.8K
10:01 64.56 64.56 64.54 64.56 9.9K
10:02 64.57 64.64 64.57 64.64 5.0K
10:03 64.64 64.76 64.64 64.76 5.7K
10:04 64.76 64.76 64.66 64.67 4.4K
10:05 64.66 64.71 64.64 64.64 6.9K
10:06 64.69 64.71 64.69 64.71 2.7K
10:07 64.71 64.78 64.71 64.75 13.8K
10:08 64.75 64.75 64.71 64.73 6.4K
10:09 64.74 64.75 64.73 64.73 4.3K
10:10 64.76 64.77 64.71 64.73 8.4K
10:11 64.73 64.77 64.73 64.75 8.0K
10:12 64.78 64.78 64.63 64.64 12.2K
10:13 64.64 64.71 64.64 64.69 7.6K
10:14 64.69 64.69 64.63 64.64 3.4K
10:15 64.64 64.68 64.64 64.68 2.4K
10:16 64.68 64.72 64.68 64.72 4.4K
10:17 64.72 64.72 64.69 64.69 1.8K
10:18 64.71 64.80 64.71 64.80 7.1K
10:19 64.81 64.81 64.80 64.80 2.9K
10:20 64.80 64.85 64.80 64.84 1.5K
10:21 64.84 64.84 64.77 64.77 3.1K
10:22 64.78 64.78 64.77 64.77 1.3K
10:23 64.76 64.76 64.73 64.73 2.0K
10:24 64.79 64.79 64.78 64.79 2.7K
10:25 64.81 64.89 64.81 64.89 3.7K
10:26 64.91 64.97 64.91 64.92 20.0K
10:27 64.92 64.92 64.91 64.91 4.6K
10:28 64.92 64.97 64.92 64.97 3.6K
10:29 64.94 64.94 64.90 64.90 5.4K
10:30 64.91 64.91 64.86 64.86 2.3K
10:31 64.82 64.82 64.79 64.81 3.5K
10:32 64.79 64.79 64.75 64.75 1.3K
10:33 64.73 64.79 64.73 64.75 2.1K
10:34 64.75 64.77 64.74 64.74 2.5K
10:35 64.74 64.74 64.71 64.71 7.5K
10:36 64.71 64.71 64.68 64.71 3.0K
10:37 64.71 64.72 64.71 64.72 2.8K
10:38 64.74 64.76 64.74 64.76 1.5K
10:39 64.77 64.79 64.75 64.76 2.7K
10:40 64.76 64.76 64.75 64.75 1.7K
10:41 64.75 64.75 64.70 64.71 4.0K
10:42 64.75 64.75 64.75 64.75 2.4K
10:43 64.76 64.76 64.74 64.74 1.6K
10:44 64.70 64.70 64.66 64.67 2.6K
10:45 64.68 64.69 64.67 64.67 2.9K
10:46 64.70 64.70 64.68 64.69 2.9K
10:47 64.71 64.71 64.69 64.71 1.9K
10:48 64.70 64.70 64.66 64.69 5.5K
10:49 64.69 64.78 64.69 64.78 2.3K
10:50 64.78 64.83 64.78 64.83 0.8K
10:51 64.83 64.83 64.79 64.79 2.3K
10:52 64.75 64.75 64.75 64.75 1.9K
10:53 64.75 64.75 64.70 64.70 3.3K
10:54 64.73 64.73 64.73 64.73 1.4K
10:55 64.73 64.73 64.68 64.69 1.8K
10:56 64.68 64.68 64.66 64.66 2.0K
10:57 64.66 64.66 64.57 64.57 0.5K
10:58 64.57 64.62 64.57 64.58 1.5K
10:59 64.60 64.60 64.59 64.60 11.1K
11:00 64.60 64.60 64.60 64.60 0.4K
11:01 64.61 64.61 64.58 64.60 2.9K
11:02 64.60 64.62 64.60 64.60 2.2K
11:03 64.60 64.60 64.56 64.56 6.2K
11:04 64.55 64.55 64.55 64.55 1.7K
11:05 64.56 64.60 64.56 64.60 3.1K
11:06 64.60 64.60 64.57 64.57 1.1K
11:07 64.57 64.57 64.57 64.57 1.4K
11:08 64.53 64.53 64.51 64.51 2.2K
11:09 64.49 64.49 64.45 64.48 1.7K
11:10 64.46 64.48 64.46 64.48 1.5K
11:11 64.48 64.52 64.48 64.49 2.7K
11:12 64.50 64.50 64.46 64.46 3.5K
11:13 64.45 64.47 64.45 64.46 5.3K
11:14 64.46 64.46 64.46 64.46 0.7K
11:15 64.47 64.47 64.46 64.46 3.4K
11:16 64.46 64.46 64.44 64.44 1.0K
11:17 64.44 64.49 64.44 64.49 3.7K
11:18 64.48 64.58 64.48 64.58 7.7K
11:19 64.58 64.58 64.55 64.56 1.0K
11:20 64.56 64.56 64.56 64.56 0.5K
11:21 64.56 64.56 64.53 64.54 1.5K
11:22 64.51 64.51 64.49 64.49 1.0K
11:23 64.48 64.48 64.47 64.48 3.2K
11:24 64.48 64.49 64.45 64.49 2.7K
11:25 64.49 64.50 64.49 64.50 0.3K
11:26 64.50 64.50 64.46 64.46 4.1K
11:27 64.46 64.48 64.45 64.45 3.2K
11:28 64.45 64.45 64.45 64.45 1.6K
11:29 64.44 64.44 64.44 64.44 1.5K
11:30 64.43 64.47 64.43 64.45 2.0K
11:31 64.45 64.48 64.45 64.47 2.5K
11:32 64.47 64.48 64.46 64.46 1.5K
11:33 64.46 64.47 64.46 64.47 1.2K
11:34 64.44 64.46 64.44 64.46 10.0K
11:35 64.46 64.49 64.46 64.49 1.4K
11:36 64.49 64.55 64.49 64.55 1.3K
11:37 64.55 64.55 64.53 64.53 1.4K
11:38 64.53 64.55 64.53 64.55 1.5K
11:39 64.55 64.55 64.52 64.53 1.5K
11:40 64.53 64.53 64.50 64.52 2.3K
11:41 64.52 64.55 64.52 64.55 1.1K
11:42 64.52 64.54 64.52 64.54 2.2K
11:43 64.54 64.54 64.42 64.43 2.4K
11:44 64.37 64.37 64.35 64.35 3.6K
11:45 64.37 64.37 64.34 64.36 6.1K
11:46 64.36 64.37 64.36 64.37 0.7K
11:47 64.36 64.36 64.33 64.33 1.0K
11:48 64.35 64.35 64.35 64.35 1.8K
11:49 64.37 64.38 64.37 64.37 1.5K
11:50 64.37 64.37 64.35 64.35 0.4K
11:51 64.37 64.37 64.32 64.32 2.9K
11:52 64.32 64.32 64.30 64.30 1.9K
11:53 64.30 64.32 64.30 64.32 2.0K
11:54 64.32 64.32 64.30 64.31 2.0K
11:55 64.31 64.31 64.26 64.30 2.5K
11:56 64.31 64.31 64.28 64.28 0.8K
11:57 64.31 64.33 64.31 64.32 3.7K
11:58 64.30 64.30 64.26 64.26 4.4K
11:59 64.26 64.29 64.26 64.29 7.1K
12:00 64.29 64.31 64.29 64.29 7.3K
12:01 64.28 64.28 64.26 64.28 6.0K
12:02 64.27 64.32 64.26 64.32 13.2K
12:03 64.32 64.34 64.31 64.31 1.0K
12:04 64.31 64.33 64.31 64.33 0.7K
12:05 64.33 64.33 64.33 64.33 1.2K
12:06 64.33 64.33 64.29 64.29 1.4K
12:07 64.29 64.30 64.27 64.27 3.4K
12:08 64.27 64.29 64.27 64.27 3.8K
12:09 64.27 64.33 64.27 64.33 2.7K
12:10 64.33 64.33 64.33 64.33 0.9K
12:11 64.33 64.40 64.33 64.40 10.1K
12:12 64.38 64.41 64.37 64.41 6.6K
12:13 64.43 64.43 64.39 64.41 6.5K
12:14 64.41 64.44 64.41 64.44 2.0K
12:15 64.44 64.47 64.43 64.43 2.1K
12:16 64.42 64.42 64.38 64.38 4.4K
12:17 64.38 64.38 64.36 64.36 3.4K
12:18 64.37 64.37 64.35 64.35 5.7K
12:19 64.30 64.30 64.30 64.30 5.7K
12:20 64.30 64.32 64.30 64.32 1.4K
12:21 64.32 64.32 64.32 64.32 4.8K
12:22 64.32 64.32 64.32 64.32 1.3K
12:23 64.32 64.38 64.32 64.38 2.9K
12:24 64.38 64.42 64.38 64.42 3.6K
12:25 64.44 64.44 64.42 64.42 3.1K
12:26 64.40 64.41 64.40 64.40 6.1K
12:27 64.35 64.35 64.32 64.33 7.9K
12:28 64.33 64.33 64.25 64.25 4.8K
12:29 64.25 64.26 64.22 64.22 2.6K
12:30 64.22 64.22 64.15 64.15 3.0K
12:31 64.15 64.15 64.14 64.15 3.7K
12:32 64.15 64.17 64.14 64.17 2.6K
12:33 64.14 64.15 64.14 64.15 3.1K
12:34 64.15 64.16 64.15 64.16 3.1K
12:35 64.15 64.16 64.15 64.16 4.1K
12:36 64.14 64.14 64.09 64.10 5.1K
12:37 64.10 64.10 64.08 64.10 3.5K
12:38 64.10 64.10 64.10 64.10 1.1K
12:39 64.09 64.10 64.03 64.03 4.4K
12:40 64.03 64.04 64.00 64.04 4.4K
12:41 64.01 64.02 64.01 64.02 2.0K
12:42 64.00 64.00 63.90 63.90 9.8K
12:43 63.90 63.90 63.90 63.90 1.2K
12:44 63.88 63.95 63.88 63.94 2.6K
12:45 63.95 63.95 63.92 63.93 15.2K
12:46 63.95 63.95 63.93 63.94 2.7K
12:47 63.94 63.95 63.93 63.95 3.3K
12:48 63.96 63.96 63.93 63.93 1.6K
12:49 63.94 63.94 63.92 63.92 1.0K
12:50 63.92 63.94 63.89 63.94 7.8K
12:51 63.94 63.95 63.92 63.93 5.9K
12:52 63.93 63.93 63.91 63.91 2.7K
12:53 63.91 63.95 63.91 63.95 1.5K
12:54 63.95 63.95 63.87 63.87 2.4K
12:55 63.89 63.90 63.85 63.86 2.5K
12:56 63.84 63.86 63.84 63.86 2.8K
12:57 63.86 63.86 63.83 63.86 8.6K
12:58 63.87 63.87 63.85 63.85 0.9K
12:59 63.87 63.87 63.78 63.78 4.4K
13:00 63.80 63.80 63.78 63.78 1.3K
13:01 63.78 63.79 63.78 63.79 2.3K
13:02 63.76 63.76 63.74 63.76 4.0K
13:03 63.76 63.77 63.73 63.77 3.6K
13:04 63.77 63.78 63.77 63.78 2.5K
13:05 63.79 63.79 63.78 63.78 1.1K
13:06 63.78 63.84 63.78 63.84 5.6K
13:07 63.84 63.87 63.84 63.87 2.0K
13:08 63.87 63.87 63.82 63.82 2.2K
13:09 63.81 63.81 63.78 63.78 3.5K
13:10 63.78 63.78 63.76 63.76 0.9K
13:11 63.76 63.79 63.76 63.77 2.1K
13:12 63.77 63.81 63.77 63.80 8.5K
13:13 63.79 63.84 63.79 63.84 2.4K
13:14 63.84 63.84 63.80 63.80 1.9K
13:15 63.80 63.84 63.80 63.84 2.2K
13:16 63.84 63.87 63.84 63.87 2.4K
13:17 63.87 63.87 63.87 63.87 1.9K
13:18 63.87 63.87 63.85 63.86 8.2K
13:19 63.90 63.92 63.90 63.92 3.8K
13:20 63.92 63.94 63.92 63.94 0.3K
13:21 63.92 63.93 63.90 63.90 3.3K
13:22 63.92 63.93 63.90 63.93 3.0K
13:23 63.94 64.02 63.94 64.02 10.1K
13:24 64.01 64.01 63.98 64.00 4.8K
13:25 64.01 64.01 63.99 64.00 8.9K
13:26 64.00 64.03 64.00 64.03 2.6K
13:27 64.03 64.08 64.03 64.08 5.2K
13:28 64.08 64.09 64.07 64.07 4.3K
13:29 64.07 64.12 64.07 64.12 1.3K
13:30 64.13 64.14 64.13 64.14 2.4K
13:31 64.14 64.14 64.11 64.12 2.5K
13:32 64.12 64.13 64.08 64.08 7.7K
13:33 64.08 64.09 64.08 64.09 3.4K
13:34 64.09 64.09 64.05 64.05 3.6K
13:35 64.06 64.06 64.04 64.04 4.2K
13:36 64.03 64.04 64.03 64.04 2.1K
13:37 64.04 64.04 64.02 64.02 5.5K
13:38 64.02 64.04 64.02 64.04 2.5K
13:39 64.04 64.04 64.03 64.03 5.1K
13:40 64.02 64.04 64.02 64.03 10.2K
13:41 64.04 64.07 64.04 64.07 2.4K
13:42 64.07 64.07 64.02 64.02 6.6K
13:43 64.03 64.03 64.03 64.03 0.7K
13:44 64.03 64.05 64.03 64.05 3.2K
13:45 64.05 64.05 64.03 64.04 2.5K
13:46 64.03 64.03 64.01 64.01 2.7K
13:47 64.04 64.11 64.04 64.11 5.1K
13:48 64.11 64.11 64.04 64.04 4.3K
13:49 64.05 64.05 64.05 64.05 3.8K
13:50 64.05 64.05 64.03 64.04 3.8K
13:51 64.04 64.04 64.02 64.04 1.3K
13:52 64.02 64.04 64.02 64.04 2.6K
13:53 64.04 64.04 64.03 64.04 1.3K
13:54 64.04 64.04 64.02 64.04 1.2K
13:55 64.04 64.04 64.02 64.02 5.8K
13:56 64.05 64.07 64.05 64.07 2.7K
13:57 64.06 64.06 64.04 64.05 2.9K
13:58 64.06 64.06 64.05 64.06 1.6K
13:59 64.04 64.07 64.04 64.06 2.0K
14:00 64.06 64.06 64.06 64.06 1.0K
14:01 64.08 64.10 64.08 64.09 2.7K
14:02 64.09 64.11 64.09 64.11 3.6K
14:03 64.09 64.09 64.08 64.09 4.6K
14:04 64.09 64.12 64.09 64.12 6.1K
14:05 64.12 64.17 64.12 64.14 1.6K
14:06 64.14 64.18 64.14 64.17 4.7K
14:07 64.14 64.17 64.14 64.17 1.8K
14:08 64.17 64.17 64.17 64.17 1.0K
14:09 64.17 64.17 64.14 64.14 1.8K
14:10 64.14 64.17 64.14 64.17 2.2K
14:11 64.16 64.16 64.15 64.15 4.6K
14:12 64.15 64.15 64.11 64.13 1.5K
14:13 64.13 64.13 64.13 64.13 1.1K
14:14 64.14 64.17 64.14 64.17 1.8K
14:15 64.15 64.20 64.15 64.20 1.9K
14:16 64.20 64.21 64.19 64.21 1.9K
14:17 64.23 64.23 64.22 64.22 1.9K
14:18 64.22 64.24 64.21 64.21 3.1K
14:19 64.21 64.24 64.21 64.24 2.6K
14:20 64.24 64.24 64.22 64.22 3.4K
14:21 64.22 64.22 64.22 64.22 1.0K
14:22 64.19 64.22 64.19 64.22 1.3K
14:23 64.21 64.22 64.21 64.21 2.7K
14:24 64.23 64.23 64.23 64.23 1.1K
14:25 64.19 64.19 64.15 64.15 4.9K
14:26 64.15 64.15 64.14 64.14 0.9K
14:27 64.14 64.14 64.14 64.14 1.3K
14:28 64.16 64.16 64.13 64.13 5.5K
14:29 64.16 64.18 64.14 64.14 3.6K
14:30 64.14 64.14 64.08 64.08 2.3K
14:31 64.08 64.08 64.04 64.04 1.0K
14:32 64.09 64.11 64.09 64.11 2.0K
14:33 64.09 64.09 64.09 64.09 1.2K
14:34 64.09 64.09 64.08 64.08 1.5K
14:35 64.07 64.09 64.06 64.06 1.5K
14:36 64.09 64.09 64.07 64.07 0.8K
14:37 64.11 64.11 64.02 64.02 10.1K
14:38 64.02 64.02 63.97 63.97 3.7K
14:39 64.01 64.01 64.01 64.01 1.0K
14:40 64.01 64.06 64.01 64.06 4.4K
14:41 64.11 64.11 64.05 64.07 5.6K
14:42 64.08 64.11 64.08 64.10 5.8K
14:43 64.10 64.10 64.06 64.07 2.7K
14:44 64.07 64.13 64.07 64.13 2.6K
14:45 64.13 64.13 64.11 64.11 1.1K
14:46 64.13 64.14 64.13 64.14 0.8K
14:47 64.10 64.11 64.07 64.09 7.5K
14:48 64.09 64.09 64.07 64.07 1.2K
14:49 64.07 64.08 64.07 64.08 2.3K
14:50 64.08 64.11 64.08 64.10 3.1K
14:51 64.10 64.12 64.10 64.12 1.4K
14:52 64.12 64.13 64.11 64.11 1.7K
14:53 64.10 64.10 64.08 64.08 1.5K
14:54 64.08 64.11 64.08 64.11 3.4K
14:55 64.12 64.12 64.10 64.12 1.9K
14:56 64.12 64.12 64.05 64.05 2.5K
14:57 64.05 64.05 64.03 64.03 1.9K
14:58 64.03 64.03 63.98 64.02 2.2K
14:59 64.00 64.02 63.96 63.96 3.6K
15:00 63.98 63.98 63.94 63.94 3.0K
15:01 63.95 63.96 63.92 63.96 3.4K
15:02 63.96 63.96 63.92 63.92 3.0K
15:03 63.92 63.95 63.92 63.95 1.6K
15:04 63.94 63.97 63.94 63.95 2.6K
15:05 63.95 63.95 63.92 63.94 6.0K
15:06 63.92 63.96 63.91 63.91 8.9K
15:07 63.91 63.91 63.87 63.87 8.9K
15:08 63.87 63.87 63.84 63.86 1.1K
15:09 63.86 63.86 63.84 63.85 3.4K
15:10 63.86 63.86 63.86 63.86 1.9K
15:11 63.86 63.86 63.85 63.85 1.5K
15:12 63.85 63.85 63.82 63.82 1.3K
15:13 63.84 63.84 63.80 63.80 3.8K
15:14 63.77 63.77 63.76 63.77 3.2K
15:15 63.77 63.77 63.75 63.75 1.2K
15:16 63.75 63.81 63.75 63.80 5.7K
15:17 63.80 63.80 63.80 63.80 2.6K
15:18 63.83 63.83 63.76 63.76 3.5K
15:19 63.76 63.77 63.74 63.74 6.8K
15:20 63.77 63.79 63.74 63.74 2.1K
15:21 63.76 63.76 63.73 63.73 4.9K
15:22 63.73 63.73 63.70 63.70 4.7K
15:23 63.70 63.70 63.70 63.70 6.7K
15:24 63.68 63.68 63.65 63.67 4.9K
15:25 63.67 63.67 63.64 63.64 3.7K
15:26 63.65 63.65 63.64 63.64 5.5K
15:27 63.64 63.65 63.64 63.65 3.8K
15:28 63.65 63.65 63.65 63.65 1.4K
15:29 63.66 63.70 63.66 63.70 9.8K
15:30 63.68 63.68 63.67 63.67 2.8K
15:31 63.66 63.68 63.65 63.65 5.6K
15:32 63.65 63.65 63.64 63.64 8.3K
15:33 63.64 63.70 63.64 63.70 14.7K
15:34 63.70 63.73 63.70 63.72 16.6K
15:35 63.74 63.74 63.70 63.70 9.6K
15:36 63.69 63.71 63.69 63.71 8.2K
15:37 63.71 63.71 63.70 63.70 17.0K
15:38 63.67 63.69 63.66 63.67 6.1K
15:39 63.67 63.67 63.65 63.67 4.4K
15:40 63.67 63.67 63.66 63.66 12.3K
15:41 63.66 63.67 63.65 63.65 10.4K
15:42 63.65 63.66 63.65 63.65 4.6K
15:43 63.66 63.66 63.62 63.62 8.9K
15:44 63.62 63.65 63.62 63.65 12.0K
15:45 63.65 63.65 63.63 63.63 3.6K
15:46 63.62 63.62 63.60 63.60 6.6K
15:47 63.58 63.65 63.58 63.65 20.5K
15:48 63.65 63.65 63.62 63.65 11.1K
15:49 63.66 63.68 63.66 63.68 5.5K
15:50 63.68 63.68 63.66 63.66 7.5K
15:51 63.53 63.64 63.53 63.64 29.8K
15:52 63.69 63.69 63.61 63.61 25.5K
15:53 63.60 63.62 63.60 63.61 17.5K
15:54 63.61 63.66 63.60 63.65 13.1K
15:55 63.65 63.65 63.60 63.60 38.3K
15:56 63.70 63.73 63.70 63.72 30.2K
15:57 63.74 63.78 63.74 63.77 23.1K
15:58 63.76 63.81 63.76 63.78 42.8K
15:59 63.79 63.82 63.79 63.82 56.8K
16:00 63.85 63.92 63.83 63.91 1,965.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible