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 63.46 63.54 63.10 63.52 63.9K
09:32 63.64 63.64 63.53 63.54 2.1K
09:33 63.49 63.56 63.30 63.30 4.8K
09:34 63.48 63.48 63.38 63.38 7.0K
09:35 63.38 63.38 63.25 63.25 3.3K
09:36 63.25 63.27 63.25 63.27 3.5K
09:37 63.27 63.32 63.23 63.32 3.1K
09:38 63.24 63.33 63.13 63.33 5.9K
09:39 63.37 63.37 63.28 63.28 2.2K
09:40 63.41 63.46 63.41 63.46 1.1K
09:41 63.41 63.41 63.30 63.33 2.6K
09:42 63.35 63.35 63.29 63.33 2.1K
09:43 63.33 63.33 63.28 63.28 0.8K
09:44 63.28 63.38 63.28 63.34 4.5K
09:45 63.32 63.53 63.32 63.53 4.6K
09:46 63.55 63.56 63.55 63.56 2.0K
09:47 63.56 63.59 63.56 63.56 1.3K
09:48 63.56 63.63 63.56 63.63 4.4K
09:49 63.63 63.63 63.50 63.51 11.2K
09:50 63.53 63.53 63.40 63.47 4.7K
09:51 63.47 63.50 63.40 63.40 2.1K
09:52 63.41 63.41 63.41 63.41 2.4K
09:53 63.48 63.48 63.40 63.45 6.4K
09:54 63.45 63.49 63.42 63.42 9.3K
09:55 63.44 63.44 63.43 63.43 2.2K
09:56 63.42 63.42 63.26 63.26 7.3K
09:57 63.26 63.27 63.26 63.27 0.8K
09:58 63.27 63.27 63.23 63.23 5.1K
09:59 63.23 63.23 63.11 63.11 2.2K
10:00 63.15 63.17 63.09 63.09 3.3K
10:01 63.07 63.13 63.07 63.10 3.3K
10:02 63.10 63.10 63.03 63.08 15.5K
10:03 63.08 63.08 62.96 62.96 7.4K
10:04 62.94 62.94 62.74 62.74 18.6K
10:05 62.74 62.81 62.69 62.69 1.9K
10:06 62.73 62.91 62.73 62.91 4.9K
10:07 62.97 62.97 62.97 62.97 1.0K
10:08 62.97 63.01 62.97 62.97 3.0K
10:09 62.96 62.96 62.92 62.92 2.2K
10:10 62.92 62.92 62.88 62.89 0.9K
10:11 62.87 62.92 62.87 62.88 0.5K
10:12 62.88 62.89 62.85 62.85 3.1K
10:13 62.89 62.89 62.78 62.78 1.7K
10:14 62.84 62.86 62.84 62.86 1.7K
10:15 62.86 62.87 62.83 62.83 1.7K
10:16 62.91 62.91 62.86 62.86 3.2K
10:17 62.87 62.87 62.87 62.87 1.0K
10:18 62.84 62.86 62.79 62.86 5.0K
10:19 62.86 62.86 62.82 62.82 0.9K
10:20 62.82 62.82 62.71 62.71 1.4K
10:21 62.71 62.72 62.71 62.72 3.6K
10:22 62.70 62.70 62.66 62.68 6.3K
10:23 62.68 62.68 62.63 62.63 1.7K
10:24 62.63 62.63 62.55 62.55 6.4K
10:25 62.53 62.58 62.52 62.58 6.0K
10:26 62.58 62.61 62.56 62.61 12.3K
10:27 62.60 62.60 62.50 62.52 2.8K
10:28 62.52 62.61 62.52 62.59 3.7K
10:29 62.61 62.86 62.61 62.86 42.6K
10:30 62.88 62.89 62.86 62.86 4.6K
10:31 62.89 62.89 62.89 62.89 1.2K
10:32 62.92 62.92 62.84 62.84 3.3K
10:33 62.78 62.78 62.76 62.76 36.0K
10:34 62.76 62.76 62.73 62.73 2.8K
10:35 62.69 62.81 62.69 62.81 4.7K
10:36 62.81 62.83 62.81 62.83 1.6K
10:37 62.81 62.87 62.81 62.82 15.5K
10:38 62.82 62.92 62.82 62.92 2.3K
10:39 62.92 62.92 62.90 62.90 4.5K
10:40 62.92 62.92 62.87 62.92 18.7K
10:41 62.95 62.96 62.92 62.96 17.5K
10:42 63.05 63.05 62.98 62.98 2.1K
10:43 62.98 63.01 62.98 63.01 1.0K
10:44 63.01 63.04 62.91 63.04 18.6K
10:45 63.05 63.05 63.05 63.05 3.4K
10:46 63.09 63.18 63.09 63.18 3.0K
10:47 63.19 63.23 63.18 63.23 2.5K
10:48 63.24 63.30 63.24 63.30 8.0K
10:49 63.30 63.30 63.29 63.29 3.3K
10:50 63.29 63.29 63.15 63.15 16.1K
10:51 63.16 63.16 63.16 63.16 0.9K
10:52 63.17 63.43 63.17 63.35 5.5K
10:53 63.36 63.38 63.36 63.38 1.3K
10:54 63.38 63.42 63.38 63.42 1.3K
10:55 63.42 63.42 63.40 63.41 2.2K
10:56 63.41 63.49 63.34 63.49 0.9K
10:57 63.40 63.41 63.34 63.34 1.6K
10:58 63.34 63.34 63.32 63.32 1.3K
10:59 63.32 63.50 63.32 63.39 7.7K
11:00 63.39 63.39 63.32 63.32 0.8K
11:01 63.32 63.40 63.32 63.40 1.8K
11:02 63.40 63.49 63.40 63.49 2.1K
11:03 63.49 63.49 63.44 63.44 0.6K
11:04 63.60 63.66 63.60 63.64 3.9K
11:05 63.67 63.70 63.67 63.70 3.2K
11:06 63.67 63.67 63.62 63.65 4.2K
11:07 63.65 63.74 63.65 63.74 3.5K
11:08 63.74 63.80 63.74 63.80 3.5K
11:09 63.77 63.77 63.71 63.71 1.8K
11:10 63.71 63.84 63.71 63.84 7.4K
11:11 63.83 63.85 63.80 63.80 2.4K
11:12 63.80 63.85 63.74 63.80 1.4K
11:13 63.80 63.81 63.80 63.81 1.2K
11:14 63.81 63.84 63.81 63.84 1.8K
11:15 63.84 63.89 63.84 63.86 2.2K
11:16 63.86 63.86 63.79 63.79 1.8K
11:17 63.77 63.79 63.72 63.72 2.2K
11:18 63.72 63.72 63.72 63.72 1.0K
11:19 63.72 63.72 63.65 63.65 3.0K
11:20 63.67 63.68 63.67 63.68 0.7K
11:21 63.68 63.68 63.61 63.61 0.4K
11:22 63.63 63.63 63.61 63.61 2.0K
11:23 63.61 63.61 63.61 63.61 0.8K
11:24 63.61 63.61 63.61 63.61 0.4K
11:25 63.61 63.62 63.59 63.62 4.0K
11:26 63.62 63.62 63.60 63.60 2.5K
11:27 63.60 63.60 63.58 63.58 1.6K
11:28 63.58 63.63 63.58 63.63 0.7K
11:29 63.60 63.60 63.60 63.60 2.3K
11:30 63.60 63.65 63.60 63.65 1.3K
11:31 63.67 63.73 63.66 63.73 1.4K
11:32 63.70 63.71 63.70 63.71 1.1K
11:33 63.71 63.72 63.71 63.71 3.0K
11:34 63.71 63.76 63.71 63.76 1.8K
11:35 63.86 63.86 63.80 63.80 12.4K
11:36 63.88 63.88 63.82 63.82 22.6K
11:37 63.84 63.88 63.84 63.87 3.5K
11:38 63.87 63.87 63.83 63.83 2.1K
11:39 63.83 63.83 63.79 63.79 2.7K
11:40 63.78 63.83 63.77 63.83 3.8K
11:41 63.83 63.86 63.83 63.85 3.7K
11:42 63.84 63.84 63.84 63.84 18.5K
11:43 63.84 63.88 63.84 63.88 3.1K
11:44 63.87 63.87 63.81 63.81 14.8K
11:45 63.78 63.78 63.74 63.74 2.8K
11:46 63.75 63.77 63.75 63.75 1.3K
11:47 63.75 63.75 63.73 63.73 5.0K
11:48 63.73 63.80 63.72 63.80 3.8K
11:49 63.81 63.81 63.78 63.80 4.3K
11:50 63.80 63.80 63.73 63.73 2.7K
11:51 63.78 63.78 63.75 63.75 2.9K
11:52 63.75 63.78 63.74 63.74 3.1K
11:53 63.69 63.69 63.67 63.67 4.7K
11:54 63.67 63.74 63.63 63.74 6.6K
11:55 63.75 63.80 63.75 63.79 6.6K
11:56 63.76 63.81 63.76 63.80 7.8K
11:57 63.80 63.80 63.64 63.71 16.2K
11:58 63.72 63.74 63.72 63.74 6.8K
11:59 63.74 63.77 63.73 63.77 8.7K
12:00 63.77 63.77 63.74 63.74 8.8K
12:01 63.71 63.71 63.69 63.69 4.6K
12:02 63.71 63.72 63.70 63.72 12.3K
12:03 63.76 63.76 63.75 63.75 8.1K
12:04 63.73 63.73 63.68 63.68 3.4K
12:05 63.70 63.70 63.64 63.64 9.1K
12:06 63.65 63.72 63.65 63.72 5.9K
12:07 63.70 63.70 63.70 63.70 6.4K
12:08 63.70 63.71 63.69 63.71 11.0K
12:09 63.71 63.78 63.71 63.78 3.2K
12:10 63.75 63.75 63.57 63.57 44.9K
12:11 63.60 63.67 63.57 63.67 9.8K
12:12 63.68 63.70 63.66 63.66 4.3K
12:13 63.68 63.68 63.63 63.64 4.6K
12:14 63.66 63.66 63.61 63.61 2.1K
12:15 63.61 63.61 63.55 63.58 2.9K
12:16 63.65 63.65 63.53 63.53 32.3K
12:17 63.51 63.56 63.49 63.50 22.1K
12:18 63.50 63.51 63.50 63.51 0.5K
12:19 63.51 63.54 63.51 63.51 3.7K
12:20 63.55 63.60 63.55 63.58 2.2K
12:21 63.58 63.60 63.57 63.60 1.7K
12:22 63.60 63.61 63.60 63.61 0.7K
12:23 63.61 63.64 63.61 63.64 1.7K
12:24 63.63 63.64 63.63 63.64 0.6K
12:25 63.64 63.64 63.63 63.63 0.8K
12:26 63.63 63.65 63.63 63.65 6.8K
12:27 63.65 63.71 63.65 63.71 4.1K
12:28 63.71 63.71 63.68 63.68 4.4K
12:29 63.68 63.70 63.68 63.70 5.1K
12:30 63.69 63.69 63.67 63.67 11.5K
12:31 63.66 63.67 63.66 63.66 4.3K
12:32 63.67 63.67 63.65 63.65 6.2K
12:33 63.65 63.66 63.65 63.66 1.5K
12:34 63.63 63.63 63.59 63.59 5.9K
12:35 63.60 63.60 63.60 63.60 2.2K
12:36 63.60 63.60 63.59 63.59 0.5K
12:37 63.59 63.60 63.58 63.58 2.2K
12:38 63.54 63.54 63.50 63.50 2.7K
12:39 63.50 63.53 63.50 63.53 1.6K
12:40 63.54 63.54 63.50 63.50 2.1K
12:41 63.50 63.53 63.50 63.53 0.8K
12:42 63.53 63.53 63.53 63.53 0.2K
12:43 63.53 63.53 63.51 63.51 0.6K
12:44 63.51 63.53 63.51 63.51 2.6K
12:45 63.51 63.55 63.51 63.55 8.1K
12:46 63.55 63.55 63.49 63.49 1.2K
12:47 63.49 63.50 63.49 63.50 0.6K
12:48 63.50 63.50 63.50 63.50 0.1K
12:49 63.50 63.50 63.50 63.50 0.0K
12:50 63.50 63.55 63.50 63.55 1.9K
12:51 63.55 63.55 63.53 63.53 1.0K
12:52 63.53 63.53 63.53 63.53 0.4K
12:53 63.53 63.53 63.48 63.48 0.5K
12:54 63.48 63.48 63.48 63.48 0.4K
12:55 63.48 63.51 63.47 63.47 3.2K
12:56 63.47 63.47 63.46 63.46 3.4K
12:57 63.46 63.46 63.40 63.40 6.5K
12:58 63.40 63.41 63.40 63.41 0.4K
12:59 63.41 63.41 63.41 63.41 0.2K
13:00 63.38 63.38 63.38 63.38 0.4K
13:01 63.39 63.53 63.39 63.53 11.7K
13:02 63.53 63.53 63.50 63.50 0.9K
13:03 63.50 63.50 63.50 63.50 46.4K
13:04 63.35 63.35 63.34 63.34 4.0K
13:05 63.34 63.34 63.34 63.34 0.7K
13:06 63.34 63.34 63.28 63.28 3.4K
13:07 63.28 63.33 63.28 63.30 12.4K
13:08 63.30 63.30 63.30 63.30 1.6K
13:09 63.30 63.35 63.30 63.31 1.4K
13:10 63.31 63.31 63.31 63.31 1.1K
13:11 63.31 63.33 63.27 63.33 0.6K
13:12 63.33 63.33 63.23 63.23 3.0K
13:13 63.23 63.24 63.22 63.24 0.4K
13:14 63.24 63.26 63.24 63.24 1.7K
13:15 63.24 63.24 63.22 63.22 0.8K
13:16 63.22 63.22 63.22 63.22 0.8K
13:17 63.22 63.22 63.18 63.18 1.3K
13:18 63.20 63.20 63.20 63.20 1.2K
13:19 63.20 63.20 63.18 63.18 1.2K
13:20 63.18 63.18 63.15 63.18 0.9K
13:21 63.16 63.17 63.13 63.13 3.3K
13:22 63.15 63.15 63.15 63.15 0.3K
13:23 63.15 63.15 63.15 63.15 0.9K
13:24 63.16 63.20 63.16 63.20 3.4K
13:25 63.20 63.20 63.20 63.20 0.2K
13:26 63.20 63.20 63.20 63.20 0.7K
13:27 63.17 63.19 63.17 63.19 1.2K
13:28 63.19 63.19 63.19 63.19 0.2K
13:29 63.19 63.19 63.19 63.19 1.2K
13:30 63.22 63.22 63.19 63.19 5.0K
13:31 63.16 63.16 63.16 63.16 2.3K
13:32 63.16 63.16 63.16 63.16 0.3K
13:33 63.16 63.16 63.07 63.07 0.4K
13:34 63.07 63.10 63.06 63.06 1.5K
13:35 63.06 63.06 63.01 63.01 1.1K
13:36 62.96 62.97 62.93 62.93 9.2K
13:37 62.91 62.95 62.91 62.91 0.5K
13:38 62.91 62.91 62.90 62.90 1.0K
13:39 62.94 62.94 62.89 62.89 1.0K
13:40 62.89 62.94 62.89 62.94 2.2K
13:41 62.90 62.96 62.90 62.96 6.1K
13:42 62.99 62.99 62.99 62.99 3.0K
13:43 62.99 63.05 62.99 63.05 2.3K
13:44 63.05 63.05 62.97 62.97 2.2K
13:45 62.97 62.99 62.93 62.93 2.0K
13:46 62.93 63.03 62.93 63.03 4.1K
13:47 63.05 63.05 62.99 62.99 19.6K
13:48 62.99 62.99 62.99 62.99 7.4K
13:49 62.99 63.03 62.99 63.03 0.2K
13:50 63.03 63.03 63.03 63.03 1.9K
13:51 63.03 63.03 63.03 63.03 0.5K
13:52 63.03 63.04 63.03 63.04 0.8K
13:53 63.02 63.03 62.99 62.99 8.8K
13:54 62.99 62.99 62.99 62.99 0.4K
13:55 62.99 62.99 62.98 62.98 1.2K
13:56 62.98 62.98 62.97 62.97 0.3K
13:57 62.97 62.99 62.97 62.99 2.3K
13:58 62.99 62.99 62.99 62.99 1.3K
13:59 62.99 62.99 62.97 62.99 0.7K
14:00 62.98 62.98 62.98 62.98 0.7K
14:01 62.98 63.01 62.98 63.01 4.6K
14:02 63.02 63.02 63.01 63.01 2.7K
14:03 63.01 63.01 62.99 62.99 2.5K
14:04 63.00 63.00 62.99 63.00 3.0K
14:05 63.00 63.04 63.00 63.04 2.7K
14:06 63.07 63.07 63.07 63.07 0.9K
14:07 63.07 63.08 63.07 63.07 0.7K
14:08 63.07 63.07 63.07 63.07 0.2K
14:09 63.07 63.07 63.04 63.04 1.2K
14:10 63.04 63.07 63.04 63.07 1.3K
14:11 63.06 63.06 63.06 63.06 0.6K
14:12 63.06 63.06 63.05 63.05 0.4K
14:13 63.07 63.08 63.06 63.08 4.2K
14:14 63.08 63.09 63.08 63.09 1.2K
14:15 63.09 63.11 63.09 63.11 0.8K
14:16 63.11 63.16 63.11 63.16 1.5K
14:17 63.16 63.16 63.16 63.16 0.1K
14:18 63.16 63.16 63.16 63.16 0.4K
14:19 63.16 63.18 63.15 63.15 0.9K
14:20 63.15 63.15 63.15 63.15 0.0K
14:21 63.15 63.15 63.12 63.12 0.4K
14:22 63.12 63.15 63.12 63.15 0.4K
14:23 63.14 63.14 63.13 63.13 2.4K
14:24 63.13 63.13 63.12 63.12 0.8K
14:25 63.11 63.11 63.09 63.09 2.4K
14:26 63.09 63.12 63.09 63.12 4.9K
14:27 63.12 63.12 63.09 63.09 0.5K
14:28 63.11 63.12 63.08 63.08 2.0K
14:29 63.08 63.14 63.08 63.14 2.3K
14:30 63.14 63.14 63.11 63.11 8.2K
14:31 63.11 63.12 63.11 63.12 1.9K
14:32 63.12 63.12 63.12 63.12 0.4K
14:33 63.12 63.16 63.12 63.16 0.4K
14:34 63.16 63.16 63.16 63.16 0.1K
14:35 63.16 63.16 63.09 63.12 4.8K
14:36 63.12 63.15 63.11 63.15 2.5K
14:37 63.17 63.17 63.17 63.17 0.6K
14:38 63.17 63.17 63.16 63.17 0.8K
14:39 63.17 63.17 63.17 63.17 0.4K
14:40 63.17 63.17 63.14 63.15 1.4K
14:41 63.15 63.15 63.15 63.15 0.9K
14:42 63.13 63.13 63.12 63.12 9.5K
14:43 63.12 63.12 63.11 63.11 2.6K
14:44 63.11 63.12 63.11 63.12 1.4K
14:45 63.12 63.12 63.10 63.10 2.1K
14:46 63.10 63.13 63.10 63.13 3.2K
14:47 63.11 63.12 63.11 63.11 2.3K
14:48 63.12 63.13 63.10 63.10 4.2K
14:49 63.09 63.09 63.06 63.06 3.8K
14:50 63.06 63.12 63.06 63.12 3.7K
14:51 63.12 63.13 63.12 63.13 1.7K
14:52 63.14 63.14 63.13 63.13 0.6K
14:53 63.16 63.18 63.16 63.18 1.4K
14:54 63.14 63.14 63.14 63.14 1.1K
14:55 63.10 63.10 63.04 63.07 12.8K
14:56 63.07 63.07 63.06 63.06 1.2K
14:57 63.07 63.07 63.02 63.02 2.3K
14:58 63.04 63.05 63.04 63.05 3.2K
14:59 63.01 63.01 62.99 62.99 4.6K
15:00 62.98 63.01 62.98 62.99 3.8K
15:01 62.97 62.99 62.96 62.99 2.8K
15:02 62.99 63.01 62.99 63.01 1.7K
15:03 63.01 63.07 63.01 63.07 3.6K
15:04 63.07 63.07 63.03 63.05 2.3K
15:05 63.03 63.05 63.03 63.05 1.6K
15:06 63.04 63.04 63.04 63.04 1.4K
15:07 63.04 63.06 63.04 63.05 2.2K
15:08 63.04 63.04 63.03 63.03 4.9K
15:09 63.04 63.06 63.04 63.06 2.9K
15:10 63.06 63.06 63.05 63.05 1.9K
15:11 63.05 63.05 63.04 63.04 2.2K
15:12 63.04 63.04 63.02 63.02 2.6K
15:13 63.02 63.02 63.00 63.02 1.8K
15:14 63.02 63.02 63.00 63.02 3.0K
15:15 63.02 63.02 63.00 63.02 1.6K
15:16 63.02 63.04 63.02 63.04 1.9K
15:17 63.05 63.05 63.05 63.05 1.3K
15:18 63.05 63.09 63.05 63.07 2.5K
15:19 63.07 63.07 63.05 63.05 1.8K
15:20 63.05 63.07 63.05 63.06 2.4K
15:21 63.06 63.06 63.05 63.05 1.1K
15:22 63.05 63.08 63.05 63.08 3.0K
15:23 63.08 63.10 63.08 63.09 1.7K
15:24 63.08 63.11 63.08 63.08 2.4K
15:25 63.04 63.05 63.04 63.05 1.7K
15:26 63.05 63.05 62.99 63.02 2.9K
15:27 63.02 63.04 63.02 63.04 1.7K
15:28 63.04 63.10 63.02 63.10 3.6K
15:29 63.06 63.06 63.05 63.05 2.7K
15:30 63.02 63.05 63.02 63.05 3.0K
15:31 63.04 63.09 63.04 63.08 3.2K
15:32 63.07 63.07 63.03 63.03 2.2K
15:33 63.05 63.07 63.05 63.07 2.7K
15:34 63.10 63.10 63.08 63.08 0.9K
15:35 63.10 63.11 63.06 63.06 7.0K
15:36 63.07 63.09 63.06 63.06 6.2K
15:37 63.07 63.07 63.04 63.04 5.3K
15:38 62.96 63.01 62.96 63.01 9.1K
15:39 63.00 63.00 62.99 63.00 6.8K
15:40 62.96 63.01 62.96 63.01 10.7K
15:41 63.02 63.08 63.02 63.08 6.2K
15:42 63.08 63.12 63.08 63.10 2.7K
15:43 63.10 63.11 63.09 63.10 6.0K
15:44 63.11 63.11 63.09 63.11 3.8K
15:45 63.11 63.14 63.11 63.12 3.5K
15:46 63.10 63.12 63.09 63.10 7.5K
15:47 63.10 63.14 63.10 63.14 8.8K
15:48 63.18 63.19 63.16 63.16 5.9K
15:49 63.16 63.21 63.16 63.19 8.5K
15:50 63.20 63.21 63.18 63.21 7.4K
15:51 63.24 63.24 63.15 63.22 19.8K
15:52 63.22 63.22 63.21 63.22 16.6K
15:53 63.21 63.21 63.16 63.16 12.5K
15:54 63.17 63.17 63.14 63.16 12.7K
15:55 63.16 63.19 63.12 63.12 36.7K
15:56 63.09 63.09 63.05 63.05 30.4K
15:57 63.05 63.10 63.05 63.08 39.0K
15:58 63.11 63.14 63.11 63.14 23.6K
15:59 63.16 63.17 63.13 63.13 61.2K
16:00 63.10 63.13 63.10 63.11 390.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible