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 63.04 63.13 62.76 63.09 102.8K
09:32 63.00 63.13 62.92 62.92 22.2K
09:33 62.92 63.00 62.92 63.00 5.5K
09:34 63.00 63.15 63.00 63.15 7.5K
09:35 63.15 63.15 62.94 62.94 10.8K
09:36 62.94 63.06 62.94 63.05 6.3K
09:37 63.01 63.02 63.01 63.02 3.1K
09:38 63.17 63.17 63.16 63.16 13.7K
09:39 63.22 63.25 63.16 63.25 5.4K
09:40 63.26 63.31 63.20 63.31 15.8K
09:41 63.25 63.25 63.10 63.10 21.4K
09:42 63.10 63.10 63.00 63.04 13.2K
09:43 62.99 63.24 62.99 63.24 4.8K
09:44 63.21 63.28 63.21 63.23 6.1K
09:45 63.15 63.16 63.10 63.16 0.9K
09:46 63.11 63.12 62.98 62.98 10.5K
09:47 63.03 63.21 63.01 63.21 9.1K
09:48 63.21 63.21 63.18 63.18 0.7K
09:49 63.18 63.24 63.11 63.14 5.5K
09:50 63.20 63.20 63.12 63.13 3.6K
09:51 63.20 63.20 63.15 63.15 11.9K
09:52 63.22 63.30 63.20 63.30 8.4K
09:53 63.22 63.25 63.22 63.25 31.9K
09:54 63.08 63.15 63.06 63.15 13.9K
09:55 63.15 63.23 63.15 63.23 22.6K
09:56 63.23 63.38 63.23 63.38 4.8K
09:57 63.37 63.37 63.37 63.37 1.4K
09:58 63.37 63.37 63.37 63.37 1.0K
09:59 63.37 63.37 63.37 63.37 1.4K
10:00 63.36 63.40 63.30 63.40 8.0K
10:01 63.40 63.44 63.40 63.44 6.2K
10:02 63.53 63.57 63.53 63.57 10.4K
10:03 63.53 63.53 63.37 63.37 32.4K
10:04 63.32 63.42 63.32 63.38 3.8K
10:05 63.38 63.47 63.38 63.47 3.4K
10:06 63.47 63.47 63.33 63.33 15.2K
10:07 63.33 63.33 63.32 63.32 1.6K
10:08 63.34 63.34 63.26 63.26 5.6K
10:09 63.24 63.29 63.23 63.29 4.0K
10:10 63.26 63.27 63.26 63.26 7.8K
10:11 63.26 63.26 63.17 63.17 9.6K
10:12 63.21 63.21 63.00 63.06 22.4K
10:13 63.09 63.12 63.09 63.12 4.8K
10:14 63.08 63.09 63.01 63.01 10.3K
10:15 63.05 63.12 63.05 63.10 12.9K
10:16 63.10 63.10 63.10 63.10 0.9K
10:17 63.10 63.10 63.02 63.04 5.1K
10:18 63.01 63.05 63.01 63.05 5.6K
10:19 62.96 62.96 62.93 62.93 8.8K
10:20 62.93 62.93 62.77 62.83 4.3K
10:21 62.82 62.82 62.82 62.82 4.3K
10:22 62.76 62.78 62.70 62.72 19.9K
10:23 62.66 62.66 62.60 62.65 5.9K
10:24 62.65 62.70 62.60 62.70 11.2K
10:25 62.70 62.82 62.70 62.82 4.7K
10:26 62.79 62.79 62.73 62.77 3.6K
10:27 62.77 62.77 62.72 62.75 3.1K
10:28 62.75 62.77 62.75 62.75 3.4K
10:29 62.75 62.79 62.73 62.78 2.9K
10:30 62.78 62.79 62.73 62.79 2.1K
10:31 62.79 62.85 62.79 62.85 2.2K
10:32 62.80 62.86 62.80 62.86 9.4K
10:33 62.93 63.00 62.93 63.00 12.6K
10:34 63.00 63.06 63.00 63.05 4.4K
10:35 63.05 63.20 63.05 63.20 7.8K
10:36 63.21 63.21 63.18 63.19 14.2K
10:37 63.21 63.28 63.21 63.28 6.1K
10:38 63.30 63.30 63.23 63.24 10.1K
10:39 63.23 63.25 63.19 63.25 3.6K
10:40 63.25 63.28 63.22 63.28 3.7K
10:41 63.20 63.20 63.18 63.20 4.4K
10:42 63.21 63.24 63.17 63.17 2.3K
10:43 63.14 63.14 63.11 63.11 5.7K
10:44 63.11 63.11 63.05 63.05 3.2K
10:45 63.07 63.07 63.03 63.06 3.1K
10:46 63.06 63.06 63.00 63.00 7.7K
10:47 62.91 62.92 62.89 62.92 2.3K
10:48 62.92 62.93 62.88 62.88 2.5K
10:49 62.78 62.78 62.76 62.76 5.4K
10:50 62.76 62.78 62.70 62.70 3.4K
10:51 62.78 62.90 62.78 62.90 10.6K
10:52 62.90 62.90 62.88 62.88 1.9K
10:53 62.88 62.90 62.80 62.80 10.0K
10:54 62.90 62.90 62.89 62.89 4.4K
10:55 62.89 62.89 62.88 62.89 3.1K
10:56 62.88 62.88 62.83 62.83 10.1K
10:57 62.84 62.84 62.82 62.82 4.2K
10:58 62.84 62.85 62.81 62.81 5.1K
10:59 62.79 62.79 62.76 62.79 5.6K
11:00 62.79 62.79 62.73 62.73 29.6K
11:01 62.70 62.81 62.69 62.81 8.5K
11:02 62.81 62.82 62.73 62.73 3.0K
11:03 62.73 62.86 62.73 62.79 6.4K
11:04 62.79 62.79 62.79 62.79 0.7K
11:05 62.83 62.83 62.75 62.75 5.9K
11:06 62.76 62.80 62.71 62.80 5.2K
11:07 62.80 62.84 62.79 62.84 0.8K
11:08 62.82 62.84 62.82 62.84 5.5K
11:09 62.81 62.81 62.79 62.81 6.6K
11:10 62.76 62.77 62.73 62.77 4.3K
11:11 62.76 62.78 62.75 62.78 5.2K
11:12 62.78 62.79 62.74 62.79 11.6K
11:13 62.79 62.81 62.78 62.81 6.8K
11:14 62.79 62.79 62.73 62.73 6.3K
11:15 62.69 62.71 62.66 62.70 7.8K
11:16 62.70 62.71 62.67 62.71 1.8K
11:17 62.74 62.79 62.74 62.79 9.7K
11:18 62.83 62.83 62.79 62.80 5.2K
11:19 62.80 62.80 62.76 62.77 3.6K
11:20 62.80 62.83 62.79 62.83 5.5K
11:21 62.81 62.83 62.81 62.81 3.5K
11:22 62.81 62.85 62.79 62.84 5.2K
11:23 62.86 62.92 62.86 62.92 7.5K
11:24 62.92 62.93 62.89 62.89 2.7K
11:25 62.89 62.90 62.89 62.89 7.6K
11:26 62.89 62.94 62.89 62.92 6.6K
11:27 62.91 63.01 62.91 63.01 7.0K
11:28 63.02 63.04 63.02 63.04 5.0K
11:29 62.97 62.97 62.84 62.84 6.0K
11:30 62.85 62.87 62.85 62.87 4.2K
11:31 62.91 62.91 62.87 62.87 7.2K
11:32 62.87 62.90 62.87 62.90 4.0K
11:33 62.93 62.98 62.93 62.98 4.4K
11:34 62.95 62.98 62.94 62.94 10.9K
11:35 62.94 63.04 62.94 63.04 13.2K
11:36 63.06 63.12 63.06 63.10 10.6K
11:37 63.10 63.13 63.09 63.09 3.1K
11:38 63.10 63.12 63.09 63.11 3.5K
11:39 63.08 63.13 63.08 63.13 4.1K
11:40 63.13 63.13 63.08 63.12 3.0K
11:41 63.12 63.16 63.12 63.14 4.8K
11:42 63.14 63.16 63.12 63.12 3.2K
11:43 63.12 63.14 63.09 63.09 3.2K
11:44 63.09 63.10 63.04 63.04 3.0K
11:45 63.04 63.07 63.03 63.03 3.3K
11:46 63.04 63.07 63.04 63.07 3.3K
11:47 63.07 63.11 63.06 63.10 5.0K
11:48 63.10 63.10 63.07 63.07 0.6K
11:49 63.11 63.11 63.03 63.03 6.4K
11:50 63.03 63.07 63.02 63.06 2.3K
11:51 63.09 63.09 63.07 63.08 3.7K
11:52 63.08 63.10 63.06 63.06 5.1K
11:53 63.04 63.08 63.04 63.08 2.4K
11:54 63.03 63.03 63.02 63.02 3.1K
11:55 63.02 63.05 63.02 63.05 1.5K
11:56 63.02 63.02 62.98 62.98 4.6K
11:57 63.01 63.04 63.01 63.01 4.7K
11:58 63.01 63.07 63.01 63.07 2.3K
11:59 63.06 63.06 63.02 63.05 3.5K
12:00 63.05 63.05 63.03 63.03 2.7K
12:01 63.05 63.08 63.05 63.08 4.1K
12:02 63.12 63.13 63.10 63.11 6.5K
12:03 63.14 63.22 63.14 63.22 6.7K
12:04 63.17 63.17 63.13 63.13 2.0K
12:05 63.15 63.18 63.15 63.18 5.2K
12:06 63.18 63.18 63.17 63.17 3.0K
12:07 63.14 63.14 63.14 63.14 0.5K
12:08 63.09 63.09 63.06 63.06 5.0K
12:09 63.08 63.08 63.06 63.06 1.9K
12:10 63.07 63.07 63.02 63.02 3.1K
12:11 63.02 63.03 62.98 62.98 3.1K
12:12 63.02 63.04 62.99 63.01 4.8K
12:13 63.01 63.10 63.01 63.10 2.1K
12:14 63.10 63.10 63.06 63.09 4.3K
12:15 63.11 63.15 63.11 63.14 2.9K
12:16 63.14 63.14 63.09 63.12 4.8K
12:17 63.16 63.16 63.13 63.15 2.1K
12:18 63.15 63.15 63.12 63.12 2.8K
12:19 63.12 63.13 63.12 63.13 5.0K
12:20 63.15 63.16 63.15 63.16 1.5K
12:21 63.16 63.16 63.10 63.10 3.7K
12:22 63.12 63.14 63.10 63.14 2.8K
12:23 63.14 63.14 63.14 63.14 3.5K
12:24 63.16 63.16 63.12 63.12 1.9K
12:25 63.14 63.14 63.14 63.14 2.6K
12:26 63.13 63.20 63.13 63.20 2.8K
12:27 63.16 63.19 63.16 63.19 1.3K
12:28 63.19 63.22 63.19 63.21 3.1K
12:29 63.21 63.25 63.21 63.25 2.3K
12:30 63.25 63.30 63.25 63.30 3.0K
12:31 63.27 63.27 63.25 63.25 4.8K
12:32 63.25 63.26 63.25 63.26 1.5K
12:33 63.26 63.28 63.26 63.28 0.7K
12:34 63.28 63.28 63.27 63.27 0.7K
12:35 63.27 63.27 63.27 63.27 0.9K
12:36 63.25 63.25 63.24 63.24 2.2K
12:37 63.24 63.26 63.24 63.26 2.6K
12:38 63.27 63.29 63.27 63.29 2.0K
12:39 63.29 63.29 63.28 63.28 0.6K
12:40 63.30 63.35 63.28 63.35 3.6K
12:41 63.35 63.44 63.35 63.44 2.6K
12:42 63.44 63.45 63.44 63.44 3.7K
12:43 63.45 63.45 63.40 63.40 4.6K
12:44 63.40 63.40 63.36 63.37 1.8K
12:45 63.37 63.37 63.36 63.36 0.7K
12:46 63.39 63.45 63.39 63.45 1.9K
12:47 63.45 63.45 63.44 63.44 1.5K
12:48 63.44 63.44 63.41 63.41 0.5K
12:49 63.44 63.46 63.41 63.41 1.4K
12:50 63.44 63.44 63.41 63.41 1.2K
12:51 63.44 63.46 63.41 63.41 1.0K
12:52 63.44 63.48 63.41 63.48 4.1K
12:53 63.45 63.45 63.45 63.45 0.9K
12:54 63.45 63.45 63.45 63.45 1.0K
12:55 63.45 63.46 63.45 63.46 2.4K
12:56 63.47 63.47 63.43 63.43 4.0K
12:57 63.43 63.44 63.43 63.44 3.6K
12:58 63.44 63.44 63.37 63.37 0.9K
12:59 63.37 63.37 63.34 63.34 1.6K
13:00 63.34 63.38 63.34 63.34 7.2K
13:01 63.33 63.35 63.32 63.35 5.0K
13:02 63.36 63.38 63.36 63.37 1.3K
13:03 63.37 63.42 63.37 63.42 1.4K
13:04 63.42 63.46 63.42 63.45 2.1K
13:05 63.45 63.45 63.45 63.45 0.2K
13:06 63.45 63.48 63.45 63.48 11.3K
13:07 63.48 63.48 63.46 63.47 3.2K
13:08 63.48 63.48 63.47 63.47 1.6K
13:09 63.47 63.48 63.47 63.48 0.5K
13:10 63.48 63.53 63.48 63.53 2.8K
13:11 63.53 63.55 63.53 63.55 2.0K
13:12 63.56 63.56 63.54 63.54 9.2K
13:13 63.54 63.54 63.53 63.54 1.9K
13:14 63.54 63.54 63.53 63.53 0.9K
13:15 63.55 63.61 63.55 63.61 23.1K
13:16 63.61 63.62 63.58 63.58 2.4K
13:17 63.58 63.58 63.49 63.52 4.6K
13:18 63.52 63.52 63.52 63.52 0.5K
13:19 63.52 63.52 63.51 63.51 0.7K
13:20 63.51 63.51 63.50 63.50 0.9K
13:21 63.48 63.48 63.46 63.46 7.8K
13:22 63.48 63.48 63.47 63.47 0.8K
13:23 63.47 63.47 63.44 63.44 1.6K
13:24 63.45 63.48 63.43 63.46 3.7K
13:25 63.46 63.46 63.46 63.46 1.0K
13:26 63.46 63.46 63.44 63.45 2.4K
13:27 63.45 63.45 63.44 63.44 0.7K
13:28 63.45 63.45 63.39 63.39 1.9K
13:29 63.40 63.41 63.39 63.41 2.1K
13:30 63.41 63.41 63.38 63.40 4.2K
13:31 63.40 63.40 63.37 63.40 1.2K
13:32 63.40 63.41 63.40 63.41 1.4K
13:33 63.41 63.41 63.41 63.41 0.9K
13:34 63.41 63.41 63.40 63.40 2.7K
13:35 63.40 63.43 63.40 63.43 3.0K
13:36 63.43 63.43 63.39 63.39 3.5K
13:37 63.39 63.41 63.37 63.41 2.3K
13:38 63.41 63.47 63.41 63.47 2.0K
13:39 63.47 63.49 63.47 63.49 1.1K
13:40 63.49 63.52 63.49 63.52 2.8K
13:41 63.52 63.52 63.50 63.50 1.6K
13:42 63.50 63.50 63.50 63.50 1.1K
13:43 63.50 63.50 63.47 63.47 1.6K
13:44 63.47 63.47 63.45 63.45 1.6K
13:45 63.45 63.47 63.45 63.47 3.5K
13:46 63.46 63.46 63.45 63.45 2.0K
13:47 63.45 63.45 63.43 63.45 1.1K
13:48 63.45 63.45 63.40 63.40 4.8K
13:49 63.42 63.42 63.42 63.42 2.4K
13:50 63.42 63.42 63.42 63.42 2.1K
13:51 63.42 63.45 63.42 63.45 2.3K
13:52 63.45 63.46 63.45 63.45 0.9K
13:53 63.45 63.50 63.45 63.50 3.6K
13:54 63.54 63.54 63.54 63.54 2.6K
13:55 63.54 63.56 63.54 63.56 0.6K
13:56 63.56 63.56 63.48 63.48 3.2K
13:57 63.48 63.48 63.43 63.43 2.3K
13:58 63.43 63.46 63.43 63.46 1.5K
13:59 63.46 63.46 63.46 63.46 0.2K
14:00 63.43 63.43 63.43 63.43 0.8K
14:01 63.45 63.47 63.44 63.47 4.7K
14:02 63.48 63.54 63.48 63.54 1.5K
14:03 63.54 63.58 63.53 63.54 4.7K
14:04 63.55 63.55 63.55 63.55 1.1K
14:05 63.55 63.55 63.54 63.54 1.4K
14:06 63.52 63.52 63.52 63.52 1.4K
14:07 63.52 63.54 63.52 63.54 1.2K
14:08 63.54 63.58 63.54 63.58 2.3K
14:09 63.58 63.60 63.58 63.60 4.3K
14:10 63.60 63.68 63.59 63.65 3.2K
14:11 63.65 63.68 63.65 63.68 4.0K
14:12 63.70 63.70 63.66 63.67 4.1K
14:13 63.68 63.68 63.68 63.68 1.0K
14:14 63.68 63.68 63.65 63.65 1.9K
14:15 63.66 63.66 63.63 63.64 3.9K
14:16 63.64 63.64 63.59 63.59 2.3K
14:17 63.61 63.61 63.61 63.61 2.0K
14:18 63.61 63.62 63.61 63.62 1.4K
14:19 63.62 63.64 63.62 63.64 0.5K
14:20 63.62 63.70 63.62 63.70 3.9K
14:21 63.70 63.70 63.66 63.66 2.3K
14:22 63.68 63.70 63.68 63.70 1.6K
14:23 63.70 63.70 63.68 63.70 1.9K
14:24 63.69 63.70 63.69 63.70 1.9K
14:25 63.70 63.70 63.70 63.70 1.2K
14:26 63.70 63.70 63.66 63.67 6.0K
14:27 63.67 63.67 63.65 63.65 1.7K
14:28 63.65 63.65 63.65 63.65 0.1K
14:29 63.65 63.67 63.65 63.67 0.5K
14:30 63.67 63.70 63.67 63.70 2.8K
14:31 63.69 63.71 63.69 63.71 2.4K
14:32 63.71 63.76 63.71 63.76 1.8K
14:33 63.76 63.77 63.76 63.77 1.0K
14:34 63.77 63.77 63.76 63.77 0.8K
14:35 63.77 63.77 63.75 63.77 6.6K
14:36 63.79 63.82 63.79 63.82 1.4K
14:37 63.82 63.85 63.80 63.83 2.0K
14:38 63.83 63.85 63.83 63.85 1.2K
14:39 63.86 63.86 63.84 63.85 2.6K
14:40 63.85 63.86 63.82 63.86 3.7K
14:41 63.86 63.87 63.86 63.87 1.7K
14:42 63.89 63.89 63.89 63.89 2.5K
14:43 63.88 63.91 63.88 63.89 6.1K
14:44 63.89 63.89 63.86 63.86 2.5K
14:45 63.86 63.86 63.83 63.83 1.4K
14:46 63.85 63.85 63.78 63.78 4.0K
14:47 63.78 63.80 63.78 63.80 3.0K
14:48 63.80 63.80 63.80 63.80 0.2K
14:49 63.80 63.82 63.79 63.82 2.9K
14:50 63.82 63.85 63.82 63.85 2.3K
14:51 63.85 63.91 63.85 63.91 3.1K
14:52 63.87 63.89 63.87 63.87 2.7K
14:53 63.89 63.89 63.86 63.88 3.7K
14:54 63.88 63.90 63.88 63.89 1.3K
14:55 63.89 63.90 63.89 63.89 2.5K
14:56 63.88 63.88 63.86 63.86 2.2K
14:57 63.85 63.86 63.85 63.86 2.8K
14:58 63.82 63.84 63.80 63.80 1.9K
14:59 63.80 63.80 63.77 63.77 5.7K
15:00 63.77 63.77 63.75 63.75 1.1K
15:01 63.74 63.81 63.74 63.81 2.8K
15:02 63.82 63.88 63.82 63.88 3.1K
15:03 63.88 63.88 63.87 63.87 0.6K
15:04 63.88 63.90 63.88 63.89 3.6K
15:05 63.89 63.91 63.89 63.91 1.7K
15:06 63.89 63.91 63.89 63.91 1.4K
15:07 63.91 63.94 63.91 63.94 5.3K
15:08 63.95 63.95 63.90 63.90 4.8K
15:09 63.90 63.90 63.90 63.90 0.6K
15:10 63.91 63.91 63.89 63.89 4.2K
15:11 63.90 63.90 63.90 63.90 0.2K
15:12 63.90 63.90 63.86 63.88 6.1K
15:13 63.86 63.86 63.86 63.86 2.4K
15:14 63.87 63.89 63.87 63.87 4.4K
15:15 63.86 63.87 63.85 63.86 2.1K
15:16 63.85 63.85 63.84 63.85 2.2K
15:17 63.85 63.87 63.85 63.86 1.2K
15:18 63.86 63.86 63.84 63.84 2.7K
15:19 63.85 63.85 63.84 63.84 3.9K
15:20 63.84 63.84 63.82 63.82 3.8K
15:21 63.83 63.88 63.83 63.87 3.0K
15:22 63.87 63.88 63.87 63.88 0.9K
15:23 63.90 63.91 63.88 63.91 1.8K
15:24 63.93 63.95 63.91 63.95 2.4K
15:25 63.95 63.95 63.92 63.92 6.9K
15:26 63.88 63.91 63.84 63.91 8.4K
15:27 63.91 63.91 63.84 63.85 1.3K
15:28 63.85 63.87 63.85 63.87 2.0K
15:29 63.88 63.88 63.85 63.85 3.2K
15:30 63.85 63.86 63.84 63.86 3.0K
15:31 63.84 63.85 63.83 63.85 1.9K
15:32 63.82 63.84 63.82 63.84 2.5K
15:33 63.83 63.88 63.83 63.88 2.4K
15:34 63.88 63.92 63.88 63.92 2.1K
15:35 63.93 63.93 63.90 63.90 4.3K
15:36 63.91 63.92 63.81 63.84 7.4K
15:37 63.82 63.83 63.82 63.83 4.1K
15:38 63.83 63.85 63.82 63.85 3.1K
15:39 63.85 63.85 63.83 63.83 3.2K
15:40 63.82 63.83 63.81 63.83 3.7K
15:41 63.83 63.83 63.81 63.83 8.1K
15:42 63.82 63.84 63.82 63.84 2.9K
15:43 63.86 63.90 63.86 63.87 6.0K
15:44 63.88 63.90 63.86 63.86 8.9K
15:45 63.81 63.84 63.77 63.77 19.7K
15:46 63.73 63.78 63.73 63.78 5.4K
15:47 63.79 63.80 63.78 63.78 12.4K
15:48 63.80 63.80 63.74 63.74 5.3K
15:49 63.72 63.75 63.72 63.75 4.5K
15:50 63.77 63.80 63.76 63.76 9.4K
15:51 63.75 63.76 63.73 63.75 15.7K
15:52 63.75 63.75 63.72 63.72 11.0K
15:53 63.72 63.73 63.67 63.73 18.4K
15:54 63.72 63.72 63.66 63.66 8.8K
15:55 63.67 63.73 63.66 63.73 13.6K
15:56 63.68 63.68 63.60 63.62 45.7K
15:57 63.59 63.63 63.59 63.60 29.7K
15:58 63.62 63.68 63.62 63.66 38.3K
15:59 63.67 63.67 63.64 63.64 45.8K
16:00 63.63 63.63 63.53 63.58 461.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible