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 63.19 64.44 62.91 62.91 63.5K
09:32 62.91 62.91 62.88 62.88 6.2K
09:33 62.99 63.51 62.99 63.32 25.3K
09:34 63.32 63.39 63.32 63.36 3.5K
09:35 63.16 63.16 63.02 63.02 10.0K
09:36 63.06 63.20 63.06 63.20 5.0K
09:37 63.33 63.48 63.30 63.30 7.0K
09:38 63.30 63.30 63.05 63.08 5.1K
09:39 63.00 63.00 62.88 62.88 6.0K
09:40 62.81 63.00 62.81 62.86 2.4K
09:41 62.94 63.06 62.94 63.02 22.3K
09:42 63.05 63.05 63.00 63.00 3.9K
09:43 62.98 62.98 62.81 62.82 5.5K
09:44 62.81 62.84 62.77 62.77 5.6K
09:45 62.77 62.85 62.77 62.79 18.1K
09:46 62.76 62.87 62.76 62.87 21.8K
09:47 62.87 62.87 62.87 62.87 3.0K
09:48 62.87 62.87 62.79 62.85 5.3K
09:49 62.85 62.87 62.79 62.79 3.7K
09:50 62.73 62.79 62.73 62.73 2.2K
09:51 62.73 62.82 62.73 62.82 18.5K
09:52 62.90 62.95 62.87 62.87 25.5K
09:53 62.90 63.10 62.89 63.10 36.7K
09:54 63.11 63.25 63.11 63.25 26.2K
09:55 63.24 63.25 63.17 63.17 45.1K
09:56 63.17 63.27 63.17 63.27 19.3K
09:57 63.23 63.23 63.05 63.08 11.7K
09:58 63.10 63.11 63.06 63.11 30.4K
09:59 63.11 63.15 63.07 63.12 18.3K
10:00 63.11 63.17 63.05 63.09 7.5K
10:01 63.09 63.09 63.03 63.03 2.3K
10:02 63.09 63.22 63.09 63.22 11.8K
10:03 63.20 63.26 63.20 63.25 10.7K
10:04 63.21 63.21 63.13 63.18 6.4K
10:05 63.15 63.23 63.15 63.18 10.5K
10:06 63.18 63.31 63.18 63.31 11.9K
10:07 63.33 63.36 63.33 63.35 8.6K
10:08 63.28 63.31 63.28 63.31 6.3K
10:09 63.33 63.33 63.33 63.33 6.7K
10:10 63.34 63.34 63.31 63.31 3.9K
10:11 63.32 63.37 63.26 63.30 40.8K
10:12 63.31 63.31 63.21 63.21 2.9K
10:13 63.15 63.17 63.15 63.16 3.1K
10:14 63.17 63.20 63.17 63.20 7.0K
10:15 63.17 63.17 63.08 63.08 5.7K
10:16 63.06 63.11 63.06 63.07 7.3K
10:17 63.02 63.02 62.96 63.02 7.6K
10:18 63.02 63.03 63.02 63.03 12.2K
10:19 63.04 63.05 63.03 63.03 5.5K
10:20 63.05 63.05 63.02 63.02 0.8K
10:21 63.02 63.02 62.94 62.94 6.3K
10:22 62.95 62.98 62.93 62.98 9.0K
10:23 62.98 62.98 62.97 62.97 2.6K
10:24 62.99 62.99 62.96 62.96 3.7K
10:25 62.94 62.96 62.92 62.92 4.4K
10:26 62.91 62.91 62.89 62.90 16.3K
10:27 62.89 62.90 62.88 62.88 8.8K
10:28 62.88 62.88 62.83 62.83 6.4K
10:29 62.83 62.90 62.83 62.90 11.4K
10:30 62.90 62.94 62.90 62.90 8.3K
10:31 62.90 62.94 62.90 62.94 8.5K
10:32 62.89 62.90 62.87 62.89 4.4K
10:33 62.90 62.93 62.90 62.90 5.5K
10:34 62.90 62.93 62.90 62.92 13.8K
10:35 62.92 63.02 62.92 63.01 19.6K
10:36 63.01 63.01 62.99 63.01 2.6K
10:37 63.01 63.06 62.99 63.06 17.7K
10:38 63.06 63.13 63.04 63.13 3.8K
10:39 63.15 63.19 63.15 63.19 3.1K
10:40 63.15 63.19 63.15 63.19 4.7K
10:41 63.16 63.18 63.13 63.13 3.7K
10:42 63.12 63.16 63.10 63.10 2.7K
10:43 63.10 63.10 63.09 63.09 3.0K
10:44 63.10 63.10 63.07 63.07 2.8K
10:45 63.06 63.10 63.06 63.10 3.2K
10:46 63.09 63.10 63.08 63.08 3.0K
10:47 63.10 63.10 63.06 63.06 5.4K
10:48 63.09 63.16 63.09 63.16 3.0K
10:49 63.16 63.21 63.16 63.21 3.8K
10:50 63.20 63.21 63.19 63.21 5.6K
10:51 63.19 63.22 63.19 63.22 1.8K
10:52 63.22 63.22 63.16 63.16 6.8K
10:53 63.18 63.21 63.18 63.21 1.2K
10:54 63.21 63.22 63.17 63.17 1.8K
10:55 63.17 63.20 63.17 63.20 3.8K
10:56 63.20 63.36 63.20 63.31 10.0K
10:57 63.36 63.37 63.36 63.37 1.4K
10:58 63.36 63.36 63.29 63.29 2.9K
10:59 63.29 63.34 63.29 63.34 1.8K
11:00 63.33 63.37 63.30 63.37 4.6K
11:01 63.32 63.32 63.27 63.28 7.6K
11:02 63.28 63.28 63.28 63.28 1.2K
11:03 63.28 63.33 63.28 63.33 3.2K
11:04 63.33 63.41 63.33 63.34 3.0K
11:05 63.32 63.32 63.32 63.32 1.5K
11:06 63.32 63.34 63.29 63.34 1.2K
11:07 63.35 63.36 63.35 63.36 1.2K
11:08 63.36 63.38 63.31 63.38 5.7K
11:09 63.38 63.38 63.37 63.37 3.2K
11:10 63.37 63.40 63.37 63.40 0.3K
11:11 63.37 63.40 63.37 63.40 1.3K
11:12 63.40 63.40 63.34 63.34 4.1K
11:13 63.31 63.31 63.30 63.31 1.9K
11:14 63.31 63.31 63.28 63.28 5.6K
11:15 63.28 63.31 63.27 63.27 4.1K
11:16 63.28 63.28 63.20 63.20 2.2K
11:17 63.19 63.21 63.19 63.21 2.1K
11:18 63.21 63.22 63.20 63.20 2.6K
11:19 63.20 63.21 63.20 63.21 0.9K
11:20 63.20 63.20 63.20 63.20 1.1K
11:21 63.20 63.23 63.20 63.21 6.9K
11:22 63.21 63.21 63.19 63.21 2.4K
11:23 63.22 63.23 63.22 63.23 2.1K
11:24 63.23 63.23 63.21 63.23 2.7K
11:25 63.22 63.24 63.22 63.24 5.2K
11:26 63.25 63.25 63.24 63.24 5.8K
11:27 63.23 63.23 63.22 63.22 3.1K
11:28 63.22 63.22 63.20 63.20 2.9K
11:29 63.20 63.20 63.19 63.20 1.3K
11:30 63.20 63.20 63.19 63.20 0.5K
11:31 63.18 63.21 63.18 63.21 5.6K
11:32 63.20 63.20 63.16 63.18 3.2K
11:33 63.17 63.19 63.17 63.18 4.6K
11:34 63.16 63.16 63.15 63.16 1.9K
11:35 63.16 63.22 63.16 63.22 6.9K
11:36 63.22 63.22 63.21 63.22 1.8K
11:37 63.22 63.23 63.22 63.23 3.8K
11:38 63.24 63.24 63.24 63.24 1.7K
11:39 63.24 63.27 63.24 63.27 25.8K
11:40 63.27 63.28 63.20 63.20 4.5K
11:41 63.20 63.20 63.13 63.13 2.6K
11:42 63.13 63.14 63.12 63.14 1.5K
11:43 63.15 63.16 63.12 63.12 1.9K
11:44 63.12 63.16 63.12 63.16 2.9K
11:45 63.15 63.15 63.10 63.10 2.1K
11:46 63.09 63.09 63.08 63.08 1.7K
11:47 63.08 63.08 63.08 63.08 0.5K
11:48 63.08 63.08 63.05 63.05 2.3K
11:49 63.05 63.05 63.00 63.00 2.5K
11:50 62.97 62.99 62.97 62.99 1.3K
11:51 62.99 63.01 62.99 63.01 1.9K
11:52 63.01 63.01 63.00 63.00 1.7K
11:53 63.00 63.02 63.00 63.02 1.1K
11:54 63.02 63.02 63.00 63.00 2.2K
11:55 63.00 63.01 63.00 63.01 2.9K
11:56 63.01 63.01 63.00 63.01 2.2K
11:57 63.01 63.01 62.98 62.98 5.0K
11:58 62.97 62.97 62.95 62.95 1.3K
11:59 62.96 62.96 62.94 62.94 7.4K
12:00 62.94 62.95 62.94 62.95 0.9K
12:01 62.95 62.95 62.95 62.95 1.2K
12:02 62.95 62.98 62.95 62.98 6.7K
12:03 62.98 62.98 62.93 62.93 3.1K
12:04 62.93 63.01 62.93 63.01 2.4K
12:05 63.01 63.07 63.01 63.07 2.1K
12:06 63.07 63.08 63.07 63.08 2.5K
12:07 63.08 63.09 63.08 63.09 3.2K
12:08 63.08 63.08 63.02 63.02 4.4K
12:09 63.03 63.08 63.03 63.08 9.0K
12:10 63.09 63.11 63.09 63.11 2.6K
12:11 63.11 63.18 63.11 63.18 2.2K
12:12 63.18 63.18 63.18 63.18 1.7K
12:13 63.18 63.18 63.15 63.15 1.6K
12:14 63.13 63.16 63.13 63.16 4.4K
12:15 63.17 63.19 63.17 63.19 3.3K
12:16 63.19 63.19 63.19 63.19 0.9K
12:17 63.16 63.19 63.16 63.19 4.9K
12:18 63.18 63.18 63.14 63.14 2.0K
12:19 63.14 63.14 63.12 63.12 1.1K
12:20 63.12 63.12 63.09 63.10 3.1K
12:21 63.11 63.11 63.11 63.11 0.7K
12:22 63.11 63.17 63.11 63.17 3.6K
12:23 63.17 63.18 63.13 63.13 5.6K
12:24 63.13 63.16 63.13 63.16 0.3K
12:25 63.16 63.16 63.16 63.16 0.2K
12:26 63.16 63.16 63.15 63.15 1.8K
12:27 63.21 63.21 63.19 63.19 9.1K
12:28 63.19 63.19 63.19 63.19 0.3K
12:29 63.19 63.19 63.13 63.13 4.5K
12:30 63.13 63.13 63.11 63.12 2.7K
12:31 63.12 63.13 63.12 63.13 1.3K
12:32 63.13 63.17 63.13 63.17 2.3K
12:33 63.17 63.17 63.17 63.17 0.5K
12:34 63.20 63.21 63.20 63.21 3.6K
12:35 63.19 63.19 63.19 63.19 2.6K
12:36 63.20 63.21 63.19 63.20 1.8K
12:37 63.21 63.21 63.20 63.20 6.6K
12:38 63.20 63.21 63.20 63.21 2.0K
12:39 63.21 63.22 63.19 63.22 1.6K
12:40 63.22 63.22 63.19 63.20 2.6K
12:41 63.21 63.23 63.21 63.23 4.0K
12:42 63.23 63.24 63.22 63.22 1.0K
12:43 63.22 63.30 63.22 63.30 3.2K
12:44 63.31 63.31 63.30 63.30 4.1K
12:45 63.29 63.29 63.29 63.29 1.9K
12:46 63.29 63.31 63.28 63.28 4.7K
12:47 63.28 63.28 63.28 63.28 2.0K
12:48 63.28 63.28 63.27 63.27 0.8K
12:49 63.27 63.28 63.26 63.26 2.0K
12:50 63.26 63.27 63.26 63.27 0.3K
12:51 63.27 63.27 63.27 63.27 1.1K
12:52 63.27 63.28 63.27 63.28 0.8K
12:53 63.28 63.28 63.28 63.28 0.9K
12:54 63.28 63.30 63.28 63.30 1.3K
12:55 63.30 63.31 63.30 63.31 1.3K
12:56 63.30 63.30 63.30 63.30 0.7K
12:57 63.30 63.30 63.26 63.26 6.7K
12:58 63.26 63.26 63.24 63.24 1.3K
12:59 63.24 63.26 63.24 63.26 1.8K
13:00 63.26 63.26 63.17 63.17 4.9K
13:01 63.17 63.21 63.17 63.21 1.3K
13:02 63.21 63.22 63.18 63.19 2.5K
13:03 63.22 63.23 63.22 63.23 1.7K
13:04 63.24 63.25 63.24 63.25 3.6K
13:05 63.28 63.28 63.28 63.28 3.2K
13:06 63.28 63.29 63.28 63.29 2.7K
13:07 63.29 63.29 63.26 63.26 5.4K
13:08 63.25 63.27 63.25 63.27 6.1K
13:09 63.28 63.29 63.28 63.28 6.9K
13:10 63.26 63.26 63.25 63.25 18.2K
13:11 63.26 63.28 63.26 63.27 2.8K
13:12 63.27 63.29 63.27 63.28 3.7K
13:13 63.28 63.28 63.27 63.27 2.0K
13:14 63.23 63.26 63.23 63.26 2.9K
13:15 63.26 63.26 63.18 63.22 8.4K
13:16 63.22 63.26 63.22 63.26 4.0K
13:17 63.26 63.26 63.26 63.26 1.4K
13:18 63.27 63.27 63.25 63.27 2.2K
13:19 63.26 63.26 63.23 63.23 2.9K
13:20 63.23 63.24 63.23 63.24 1.7K
13:21 63.27 63.27 63.27 63.27 12.6K
13:22 63.24 63.25 63.22 63.25 4.3K
13:23 63.25 63.26 63.25 63.26 0.5K
13:24 63.26 63.26 63.23 63.23 4.4K
13:25 63.22 63.22 63.19 63.21 2.7K
13:26 63.21 63.21 63.18 63.18 1.0K
13:27 63.18 63.20 63.18 63.19 5.0K
13:28 63.19 63.19 63.13 63.13 5.5K
13:29 63.10 63.10 63.10 63.10 2.7K
13:30 63.10 63.10 63.10 63.10 1.3K
13:31 63.07 63.08 63.06 63.06 2.8K
13:32 63.08 63.08 63.08 63.08 1.7K
13:33 63.08 63.08 63.06 63.06 2.4K
13:34 63.05 63.05 63.02 63.03 4.8K
13:35 63.03 63.03 63.03 63.03 1.8K
13:36 63.03 63.07 63.02 63.07 2.7K
13:37 63.07 63.09 63.07 63.09 1.7K
13:38 63.09 63.11 63.08 63.11 2.9K
13:39 63.11 63.11 63.10 63.10 2.5K
13:40 63.10 63.11 63.10 63.10 4.1K
13:41 63.10 63.13 63.10 63.13 1.7K
13:42 63.13 63.13 63.10 63.10 3.7K
13:43 63.10 63.11 63.10 63.10 3.2K
13:44 63.14 63.14 63.13 63.13 2.2K
13:45 63.11 63.13 63.11 63.13 2.3K
13:46 63.11 63.14 63.11 63.14 2.2K
13:47 63.14 63.15 63.14 63.14 5.3K
13:48 63.15 63.17 63.15 63.17 2.9K
13:49 63.17 63.17 63.13 63.13 3.4K
13:50 63.13 63.13 63.12 63.12 2.1K
13:51 63.12 63.13 63.11 63.13 2.5K
13:52 63.13 63.25 63.13 63.25 11.8K
13:53 63.25 63.26 63.23 63.23 4.0K
13:54 63.23 63.26 63.23 63.26 2.2K
13:55 63.29 63.32 63.29 63.32 0.7K
13:56 63.31 63.32 63.31 63.31 1.6K
13:57 63.29 63.29 63.28 63.29 4.1K
13:58 63.29 63.29 63.28 63.28 2.2K
13:59 63.26 63.30 63.26 63.29 4.6K
14:00 63.29 63.29 63.29 63.29 1.6K
14:01 63.30 63.30 63.26 63.28 3.2K
14:02 63.28 63.29 63.27 63.29 1.6K
14:03 63.29 63.29 63.29 63.29 4.5K
14:04 63.36 63.36 63.34 63.34 3.2K
14:05 63.32 63.35 63.32 63.35 2.3K
14:06 63.35 63.35 63.30 63.30 3.6K
14:07 63.29 63.29 63.28 63.29 1.7K
14:08 63.29 63.30 63.29 63.30 1.9K
14:09 63.30 63.30 63.24 63.24 2.8K
14:10 63.24 63.26 63.24 63.26 2.2K
14:11 63.26 63.29 63.26 63.29 2.3K
14:12 63.29 63.29 63.26 63.26 4.8K
14:13 63.26 63.26 63.25 63.25 0.5K
14:14 63.25 63.27 63.25 63.27 2.2K
14:15 63.27 63.27 63.24 63.26 2.6K
14:16 63.26 63.26 63.25 63.25 2.1K
14:17 63.26 63.26 63.24 63.24 2.5K
14:18 63.24 63.25 63.24 63.25 2.4K
14:19 63.26 63.27 63.26 63.27 1.7K
14:20 63.25 63.27 63.25 63.27 3.0K
14:21 63.26 63.28 63.26 63.28 3.5K
14:22 63.28 63.28 63.27 63.28 2.0K
14:23 63.28 63.28 63.28 63.28 1.3K
14:24 63.27 63.27 63.22 63.22 6.0K
14:25 63.22 63.24 63.22 63.22 2.1K
14:26 63.20 63.20 63.11 63.11 4.6K
14:27 63.11 63.11 63.08 63.11 5.0K
14:28 63.11 63.11 63.08 63.09 1.4K
14:29 63.08 63.10 63.08 63.08 4.2K
14:30 63.08 63.08 63.06 63.06 4.0K
14:31 63.08 63.08 63.08 63.08 4.9K
14:32 63.08 63.08 63.05 63.05 3.2K
14:33 63.05 63.08 63.05 63.08 1.6K
14:34 63.06 63.08 63.06 63.08 2.8K
14:35 63.08 63.08 63.06 63.06 2.9K
14:36 63.06 63.06 63.02 63.02 5.0K
14:37 63.02 63.02 62.99 63.00 6.6K
14:38 63.00 63.00 63.00 63.00 0.9K
14:39 63.00 63.00 62.98 62.98 5.0K
14:40 62.98 62.98 62.97 62.97 1.0K
14:41 62.97 62.97 62.94 62.94 4.2K
14:42 62.95 62.96 62.94 62.94 3.6K
14:43 62.94 62.95 62.93 62.95 2.4K
14:44 62.94 62.94 62.92 62.92 4.8K
14:45 62.92 62.94 62.92 62.94 3.3K
14:46 62.94 62.97 62.94 62.97 2.6K
14:47 62.97 62.98 62.97 62.98 2.8K
14:48 62.98 62.98 62.98 62.98 2.2K
14:49 62.98 63.00 62.98 62.98 8.4K
14:50 62.98 62.98 62.96 62.97 2.6K
14:51 62.97 62.98 62.97 62.98 6.6K
14:52 63.01 63.01 62.98 62.98 9.9K
14:53 62.98 62.99 62.98 62.98 1.0K
14:54 62.97 63.00 62.96 62.99 6.0K
14:55 62.99 63.01 62.99 63.01 2.7K
14:56 63.04 63.04 63.03 63.03 5.9K
14:57 63.01 63.01 63.00 63.01 3.7K
14:58 63.01 63.01 63.01 63.01 2.7K
14:59 63.01 63.01 63.00 63.00 3.1K
15:00 63.01 63.01 62.99 62.99 4.2K
15:01 62.99 63.00 62.99 63.00 3.3K
15:02 63.01 63.03 63.01 63.03 5.0K
15:03 63.03 63.07 63.03 63.07 6.4K
15:04 63.08 63.09 63.07 63.09 1.3K
15:05 63.08 63.10 63.08 63.08 4.6K
15:06 63.08 63.08 63.08 63.08 1.7K
15:07 63.11 63.12 63.11 63.11 3.8K
15:08 63.13 63.14 63.12 63.13 5.2K
15:09 63.12 63.13 63.12 63.13 4.5K
15:10 63.13 63.15 63.13 63.15 4.4K
15:11 63.15 63.18 63.15 63.18 2.6K
15:12 63.19 63.19 63.18 63.18 9.4K
15:13 63.18 63.18 63.10 63.10 7.6K
15:14 63.10 63.12 63.10 63.12 1.7K
15:15 63.12 63.12 63.08 63.08 3.4K
15:16 63.08 63.08 63.06 63.07 4.5K
15:17 63.07 63.10 63.07 63.10 6.1K
15:18 63.11 63.14 63.11 63.13 4.8K
15:19 63.13 63.15 63.13 63.15 2.3K
15:20 63.14 63.15 63.14 63.14 2.1K
15:21 63.15 63.17 63.15 63.17 5.7K
15:22 63.17 63.18 63.17 63.18 6.2K
15:23 63.16 63.17 63.16 63.16 25.4K
15:24 63.16 63.16 63.16 63.16 14.5K
15:25 63.17 63.18 63.15 63.16 8.5K
15:26 63.16 63.17 63.14 63.14 15.9K
15:27 63.14 63.14 63.10 63.13 8.2K
15:28 63.15 63.15 63.14 63.15 6.4K
15:29 63.14 63.15 63.12 63.12 28.4K
15:30 63.12 63.13 63.12 63.13 3.4K
15:31 63.13 63.13 63.09 63.13 4.5K
15:32 63.13 63.15 63.13 63.14 17.3K
15:33 63.14 63.16 63.14 63.16 4.4K
15:34 63.15 63.18 63.15 63.18 5.6K
15:35 63.21 63.25 63.21 63.23 10.2K
15:36 63.25 63.25 63.19 63.19 15.2K
15:37 63.18 63.25 63.18 63.25 7.3K
15:38 63.26 63.32 63.26 63.32 5.5K
15:39 63.33 63.33 63.28 63.33 16.9K
15:40 63.33 63.34 63.32 63.33 16.1K
15:41 63.33 63.38 63.33 63.38 27.1K
15:42 63.38 63.45 63.38 63.43 22.1K
15:43 63.38 63.38 63.34 63.35 30.6K
15:44 63.34 63.45 63.34 63.40 26.3K
15:45 63.42 63.44 63.42 63.42 15.1K
15:46 63.41 63.43 63.40 63.43 33.4K
15:47 63.44 63.49 63.44 63.49 20.2K
15:48 63.50 63.50 63.46 63.49 28.8K
15:49 63.50 63.50 63.48 63.50 25.3K
15:50 63.49 63.50 63.48 63.50 35.0K
15:51 63.48 63.48 63.37 63.37 40.0K
15:52 63.36 63.43 63.36 63.39 23.9K
15:53 63.39 63.42 63.33 63.33 24.8K
15:54 63.32 63.38 63.29 63.32 41.7K
15:55 63.35 63.52 63.35 63.52 66.0K
15:56 63.48 63.55 63.46 63.55 64.5K
15:57 63.54 63.60 63.54 63.60 50.3K
15:58 63.63 63.65 63.59 63.59 78.4K
15:59 63.59 63.68 63.58 63.68 95.3K
16:00 63.67 63.70 63.64 63.67 625.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible