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 63.25 63.54 63.25 63.43 70.6K
09:32 63.43 63.66 63.31 63.31 6.9K
09:33 63.33 63.42 63.33 63.35 4.6K
09:34 63.39 63.57 63.39 63.57 8.7K
09:35 63.65 63.65 63.47 63.53 11.8K
09:36 63.64 63.80 63.64 63.80 4.9K
09:37 63.80 63.85 63.76 63.76 9.1K
09:38 63.76 63.76 63.58 63.62 8.9K
09:39 63.62 63.63 63.54 63.55 6.7K
09:40 63.54 63.54 63.54 63.54 2.9K
09:41 63.44 63.44 63.43 63.43 8.1K
09:42 63.61 63.68 63.61 63.68 8.3K
09:43 63.69 63.73 63.64 63.64 3.2K
09:44 63.62 63.67 63.51 63.58 5.6K
09:45 63.58 63.70 63.58 63.60 2.5K
09:46 63.55 63.58 63.40 63.58 6.2K
09:47 63.58 63.58 63.58 63.58 0.9K
09:48 63.45 63.57 63.45 63.57 8.8K
09:49 63.64 63.66 63.64 63.66 1.2K
09:50 63.53 63.53 63.41 63.41 5.4K
09:51 63.41 63.41 63.41 63.41 1.4K
09:52 63.34 63.38 63.32 63.38 6.7K
09:53 63.38 63.41 63.34 63.34 1.9K
09:54 63.34 63.41 63.33 63.41 4.0K
09:55 63.40 63.40 63.23 63.23 11.1K
09:56 63.29 63.34 63.26 63.26 6.3K
09:57 63.22 63.22 63.10 63.14 5.0K
09:58 63.11 63.26 63.11 63.26 4.3K
09:59 63.25 63.31 63.25 63.29 3.6K
10:00 63.28 63.32 63.28 63.32 7.3K
10:01 63.23 63.24 63.23 63.24 2.6K
10:02 63.28 63.28 63.19 63.19 7.3K
10:03 63.15 63.21 63.15 63.21 5.1K
10:04 63.25 63.41 63.25 63.37 8.6K
10:05 63.34 63.35 63.21 63.21 6.9K
10:06 63.27 63.40 63.27 63.31 5.7K
10:07 63.31 63.35 63.31 63.35 1.9K
10:08 63.30 63.30 63.24 63.25 11.2K
10:09 63.25 63.26 63.22 63.22 2.9K
10:10 63.22 63.24 63.22 63.24 2.6K
10:11 63.27 63.27 63.14 63.14 6.1K
10:12 63.14 63.24 63.14 63.24 12.7K
10:13 63.24 63.30 63.17 63.17 5.6K
10:14 63.17 63.17 63.13 63.16 2.3K
10:15 63.15 63.15 63.06 63.07 5.1K
10:16 63.10 63.10 63.08 63.08 4.0K
10:17 63.06 63.07 63.06 63.06 2.4K
10:18 63.07 63.11 63.07 63.10 4.4K
10:19 63.06 63.06 63.02 63.02 2.8K
10:20 63.02 63.02 62.98 62.99 4.3K
10:21 63.01 63.01 62.95 62.96 12.0K
10:22 62.97 62.98 62.96 62.97 9.0K
10:23 63.01 63.03 63.00 63.03 3.8K
10:24 63.03 63.19 63.03 63.17 60.7K
10:25 63.19 63.31 63.19 63.27 25.0K
10:26 63.25 63.30 63.25 63.30 4.4K
10:27 63.30 63.30 63.29 63.30 1.9K
10:28 63.30 63.33 63.25 63.25 7.8K
10:29 63.25 63.33 63.22 63.33 6.1K
10:30 63.34 63.45 63.32 63.45 28.9K
10:31 63.44 63.50 63.44 63.48 5.7K
10:32 63.52 63.52 63.51 63.51 4.9K
10:33 63.51 63.51 63.43 63.51 6.3K
10:34 63.51 63.65 63.48 63.65 9.9K
10:35 63.61 63.66 63.61 63.66 3.7K
10:36 63.66 63.75 63.66 63.75 3.9K
10:37 63.80 63.80 63.65 63.65 5.9K
10:38 63.64 63.68 63.64 63.68 2.4K
10:39 63.68 63.77 63.68 63.76 4.4K
10:40 63.77 63.77 63.76 63.76 1.2K
10:41 63.76 63.76 63.68 63.68 4.6K
10:42 63.77 63.81 63.77 63.81 3.0K
10:43 63.81 63.81 63.79 63.80 4.1K
10:44 63.85 63.87 63.82 63.82 9.6K
10:45 63.83 63.83 63.82 63.83 4.3K
10:46 63.79 63.79 63.75 63.75 4.1K
10:47 63.75 63.82 63.75 63.82 1.6K
10:48 63.76 63.89 63.76 63.89 9.3K
10:49 63.89 63.89 63.83 63.85 9.9K
10:50 63.85 63.89 63.85 63.89 7.9K
10:51 63.89 63.90 63.89 63.89 4.9K
10:52 63.90 63.95 63.90 63.95 9.2K
10:53 63.97 63.97 63.93 63.93 9.2K
10:54 63.98 64.02 63.98 64.02 6.6K
10:55 64.10 64.13 64.03 64.03 25.1K
10:56 63.95 63.95 63.85 63.85 3.9K
10:57 63.85 63.87 63.79 63.87 11.0K
10:58 63.74 63.83 63.74 63.83 4.0K
10:59 63.83 63.85 63.83 63.84 1.5K
11:00 63.79 63.79 63.73 63.73 6.2K
11:01 63.67 63.70 63.66 63.70 12.1K
11:02 63.77 63.85 63.77 63.80 6.0K
11:03 63.80 63.85 63.80 63.85 2.4K
11:04 63.84 63.87 63.83 63.84 14.5K
11:05 63.84 63.84 63.69 63.69 9.0K
11:06 63.76 63.77 63.75 63.76 15.9K
11:07 63.76 63.76 63.70 63.76 20.8K
11:08 63.76 63.76 63.69 63.74 26.3K
11:09 63.83 63.83 63.69 63.69 79.2K
11:10 63.64 63.64 63.49 63.58 20.1K
11:11 63.58 63.58 63.43 63.43 4.4K
11:12 63.43 63.43 63.40 63.40 4.5K
11:13 63.40 63.44 63.40 63.43 7.1K
11:14 63.43 63.46 63.40 63.40 8.2K
11:15 63.44 63.47 63.43 63.43 3.1K
11:16 63.40 63.45 63.40 63.45 5.7K
11:17 63.41 63.44 63.40 63.44 5.8K
11:18 63.42 63.47 63.39 63.47 6.5K
11:19 63.49 63.56 63.47 63.56 7.5K
11:20 63.54 63.54 63.42 63.46 24.4K
11:21 63.21 63.33 63.21 63.22 73.7K
11:22 63.17 63.21 63.17 63.21 4.6K
11:23 63.24 63.26 63.22 63.22 17.9K
11:24 63.27 63.27 63.23 63.25 9.3K
11:25 63.29 63.34 63.25 63.30 16.8K
11:26 63.25 63.25 63.18 63.19 12.3K
11:27 63.19 63.19 63.18 63.18 7.2K
11:28 63.18 63.23 63.18 63.23 1.8K
11:29 63.27 63.27 63.24 63.27 16.1K
11:30 63.24 63.28 63.21 63.22 4.9K
11:31 63.20 63.24 63.20 63.24 5.5K
11:32 63.21 63.21 63.12 63.17 7.3K
11:33 63.19 63.21 63.14 63.18 18.5K
11:34 63.13 63.13 63.10 63.11 10.1K
11:35 63.10 63.13 63.10 63.10 8.4K
11:36 63.10 63.10 63.02 63.10 23.4K
11:37 63.07 63.07 63.02 63.02 8.5K
11:38 63.02 63.02 62.97 62.98 9.2K
11:39 62.99 63.02 62.99 62.99 1.7K
11:40 62.99 63.01 62.93 62.93 5.2K
11:41 62.84 62.89 62.80 62.83 9.6K
11:42 62.82 62.82 62.77 62.78 29.2K
11:43 62.79 62.79 62.71 62.75 4.0K
11:44 62.74 62.85 62.74 62.81 5.6K
11:45 62.81 62.83 62.73 62.83 5.7K
11:46 62.81 62.82 62.76 62.82 0.8K
11:47 62.82 62.84 62.75 62.75 6.7K
11:48 62.75 62.80 62.75 62.80 3.2K
11:49 62.80 62.80 62.70 62.70 3.2K
11:50 62.74 62.74 62.58 62.63 8.0K
11:51 62.67 62.67 62.62 62.63 3.0K
11:52 62.66 62.68 62.64 62.68 3.7K
11:53 62.63 62.63 62.55 62.61 5.5K
11:54 62.61 62.66 62.61 62.66 2.6K
11:55 62.60 62.60 62.53 62.56 7.0K
11:56 62.52 62.54 62.50 62.50 13.0K
11:57 62.51 62.56 62.50 62.53 8.5K
11:58 62.53 62.57 62.53 62.53 6.2K
11:59 62.53 62.54 62.52 62.54 4.9K
12:00 62.54 62.57 62.54 62.57 7.6K
12:01 62.50 62.51 62.47 62.51 5.8K
12:02 62.54 62.55 62.47 62.54 10.8K
12:03 62.64 62.64 62.59 62.59 3.1K
12:04 62.59 62.66 62.59 62.63 3.5K
12:05 62.63 62.63 62.53 62.56 5.8K
12:06 62.56 62.76 62.56 62.76 35.2K
12:07 62.78 62.83 62.75 62.83 9.9K
12:08 62.88 62.88 62.83 62.85 16.0K
12:09 62.85 62.92 62.85 62.92 6.7K
12:10 62.92 62.92 62.85 62.85 1.5K
12:11 62.85 62.85 62.85 62.85 1.6K
12:12 62.86 62.91 62.80 62.80 6.3K
12:13 62.80 62.84 62.76 62.84 13.9K
12:14 62.84 62.84 62.84 62.84 1.4K
12:15 62.84 62.84 62.79 62.79 2.5K
12:16 62.84 62.85 62.79 62.79 7.5K
12:17 62.79 62.90 62.79 62.88 24.1K
12:18 62.88 62.97 62.87 62.92 14.0K
12:19 62.92 62.92 62.79 62.84 2.2K
12:20 62.79 62.84 62.79 62.84 1.9K
12:21 62.84 62.89 62.84 62.86 5.3K
12:22 62.89 62.89 62.83 62.83 7.5K
12:23 62.83 62.86 62.82 62.82 2.3K
12:24 62.86 62.86 62.71 62.71 20.0K
12:25 62.75 62.76 62.74 62.74 5.5K
12:26 62.81 62.81 62.78 62.81 4.6K
12:27 62.74 62.75 62.70 62.70 5.0K
12:28 62.70 62.70 62.66 62.67 3.1K
12:29 62.67 62.67 62.66 62.66 14.2K
12:30 62.66 62.70 62.66 62.67 2.0K
12:31 62.66 62.66 62.63 62.63 9.6K
12:32 62.70 62.70 62.66 62.66 6.6K
12:33 62.66 62.68 62.66 62.68 1.7K
12:34 62.66 62.70 62.66 62.70 2.4K
12:35 62.66 62.70 62.66 62.67 7.6K
12:36 62.71 62.75 62.71 62.72 8.4K
12:37 62.72 62.72 62.72 62.72 2.4K
12:38 62.73 62.74 62.70 62.70 6.0K
12:39 62.69 62.69 62.66 62.67 5.0K
12:40 62.67 62.69 62.67 62.69 1.1K
12:41 62.66 62.71 62.66 62.71 3.8K
12:42 62.74 62.77 62.73 62.77 7.5K
12:43 62.80 62.80 62.71 62.71 7.7K
12:44 62.69 62.72 62.69 62.72 2.3K
12:45 62.72 62.75 62.72 62.74 5.0K
12:46 62.74 62.74 62.71 62.71 3.1K
12:47 62.71 62.74 62.71 62.74 2.7K
12:48 62.77 62.77 62.77 62.77 2.8K
12:49 62.77 62.77 62.75 62.75 1.8K
12:50 62.77 62.81 62.77 62.81 8.3K
12:51 62.81 62.87 62.81 62.86 5.3K
12:52 62.86 62.93 62.86 62.86 9.1K
12:53 62.87 62.87 62.87 62.87 1.7K
12:54 62.87 62.91 62.87 62.90 2.6K
12:55 62.87 62.87 62.83 62.87 4.7K
12:56 62.83 62.83 62.83 62.83 0.9K
12:57 62.83 62.90 62.83 62.90 4.8K
12:58 62.90 62.90 62.88 62.88 2.5K
12:59 62.90 62.94 62.89 62.94 5.6K
13:00 62.96 62.97 62.96 62.96 1.7K
13:01 62.88 62.97 62.88 62.97 20.4K
13:02 63.06 63.12 63.06 63.11 13.5K
13:03 63.11 63.11 63.11 63.11 3.3K
13:04 63.14 63.14 63.11 63.11 1.6K
13:05 63.14 63.19 63.14 63.19 4.3K
13:06 63.20 63.22 63.15 63.15 22.6K
13:07 63.14 63.14 63.11 63.12 1.6K
13:08 63.09 63.12 63.09 63.12 0.8K
13:09 63.10 63.12 63.08 63.12 0.7K
13:10 63.11 63.11 63.10 63.10 2.2K
13:11 63.10 63.12 63.06 63.12 6.1K
13:12 63.12 63.14 63.12 63.14 1.1K
13:13 63.14 63.14 63.14 63.14 3.4K
13:14 63.12 63.12 63.10 63.10 2.0K
13:15 63.12 63.12 63.12 63.12 1.3K
13:16 63.12 63.13 63.12 63.13 1.3K
13:17 63.12 63.12 63.08 63.08 5.4K
13:18 63.08 63.08 63.08 63.08 1.2K
13:19 63.08 63.08 63.05 63.05 2.2K
13:20 63.06 63.06 63.02 63.02 3.5K
13:21 63.02 63.02 63.02 63.02 1.5K
13:22 63.06 63.06 63.04 63.04 3.6K
13:23 63.05 63.05 63.04 63.04 3.0K
13:24 63.04 63.04 63.01 63.02 3.5K
13:25 63.05 63.07 63.05 63.05 1.3K
13:26 63.05 63.06 63.02 63.02 3.3K
13:27 63.02 63.02 62.98 62.98 3.0K
13:28 63.00 63.06 63.00 63.03 6.6K
13:29 63.03 63.05 63.02 63.05 5.4K
13:30 62.99 63.02 62.99 63.02 1.7K
13:31 63.02 63.03 62.94 63.00 7.1K
13:32 63.02 63.02 63.02 63.02 0.9K
13:33 63.07 63.07 63.05 63.05 1.6K
13:34 63.09 63.09 63.07 63.07 4.2K
13:35 63.08 63.08 63.07 63.08 2.7K
13:36 63.01 63.07 63.01 63.07 3.5K
13:37 63.07 63.08 63.06 63.06 0.9K
13:38 63.07 63.08 63.05 63.05 4.9K
13:39 63.05 63.05 63.05 63.05 0.2K
13:40 63.08 63.09 63.07 63.09 1.8K
13:41 63.09 63.12 63.09 63.12 2.6K
13:42 63.12 63.12 63.10 63.10 2.1K
13:43 63.10 63.11 63.09 63.09 1.2K
13:44 63.09 63.09 63.02 63.02 2.9K
13:45 63.02 63.02 62.97 62.97 1.5K
13:46 62.99 63.01 62.98 62.98 7.2K
13:47 63.01 63.03 63.01 63.03 2.3K
13:48 63.03 63.05 63.03 63.04 2.7K
13:49 63.05 63.06 63.05 63.05 2.3K
13:50 63.05 63.08 63.05 63.08 3.1K
13:51 63.08 63.10 63.08 63.10 2.7K
13:52 63.08 63.12 63.08 63.08 2.2K
13:53 63.08 63.10 63.03 63.10 3.8K
13:54 63.10 63.10 63.06 63.06 1.0K
13:55 63.08 63.08 63.04 63.04 1.4K
13:56 63.06 63.06 63.00 63.00 2.1K
13:57 63.00 63.00 62.97 62.97 3.2K
13:58 62.97 62.99 62.97 62.99 1.6K
13:59 62.95 62.95 62.92 62.92 2.8K
14:00 62.92 62.92 62.90 62.91 1.8K
14:01 62.93 62.93 62.93 62.93 3.0K
14:02 62.93 62.93 62.90 62.90 1.7K
14:03 62.90 62.90 62.82 62.83 4.2K
14:04 62.83 62.88 62.83 62.88 6.6K
14:05 62.88 62.90 62.85 62.90 6.0K
14:06 62.90 62.90 62.85 62.88 3.6K
14:07 62.87 62.87 62.87 62.87 1.3K
14:08 62.87 62.89 62.83 62.83 4.3K
14:09 62.85 62.85 62.84 62.85 2.5K
14:10 62.85 62.85 62.83 62.83 1.9K
14:11 62.83 62.87 62.83 62.87 1.2K
14:12 62.87 62.87 62.83 62.86 4.4K
14:13 62.85 62.85 62.85 62.85 1.0K
14:14 62.85 62.93 62.85 62.93 1.1K
14:15 62.94 62.97 62.94 62.96 4.3K
14:16 62.96 62.96 62.94 62.94 1.1K
14:17 62.90 62.91 62.90 62.91 3.4K
14:18 62.91 62.91 62.87 62.88 5.1K
14:19 62.89 62.89 62.87 62.89 2.3K
14:20 62.89 62.89 62.85 62.86 1.6K
14:21 62.86 62.90 62.86 62.90 2.2K
14:22 62.89 62.89 62.87 62.89 1.7K
14:23 62.87 62.88 62.87 62.88 2.6K
14:24 62.89 62.91 62.89 62.91 1.7K
14:25 62.91 62.91 62.88 62.88 4.3K
14:26 62.87 62.87 62.87 62.87 1.8K
14:27 62.90 62.96 62.89 62.96 3.8K
14:28 62.96 62.96 62.90 62.91 3.3K
14:29 62.89 62.92 62.89 62.92 2.6K
14:30 62.92 62.92 62.91 62.91 0.9K
14:31 62.85 62.85 62.81 62.81 3.5K
14:32 62.81 62.84 62.81 62.84 3.8K
14:33 62.86 62.95 62.86 62.93 7.5K
14:34 62.93 62.93 62.88 62.88 5.3K
14:35 62.88 62.90 62.84 62.84 2.7K
14:36 62.84 62.84 62.84 62.84 0.5K
14:37 62.84 62.84 62.84 62.84 1.0K
14:38 62.84 62.84 62.81 62.81 1.6K
14:39 62.81 62.81 62.78 62.78 1.7K
14:40 62.76 62.76 62.74 62.74 2.0K
14:41 62.76 62.80 62.74 62.79 3.6K
14:42 62.78 62.78 62.78 62.78 0.7K
14:43 62.81 62.81 62.78 62.78 5.0K
14:44 62.72 62.75 62.72 62.75 3.1K
14:45 62.74 62.74 62.70 62.72 9.0K
14:46 62.72 62.72 62.61 62.61 4.2K
14:47 62.65 62.65 62.65 62.65 7.0K
14:48 62.65 62.66 62.65 62.66 0.7K
14:49 62.64 62.68 62.64 62.68 6.2K
14:50 62.68 62.68 62.64 62.67 3.8K
14:51 62.68 62.70 62.68 62.68 3.1K
14:52 62.68 62.69 62.68 62.68 5.8K
14:53 62.68 62.72 62.68 62.72 8.4K
14:54 62.72 62.73 62.72 62.73 7.8K
14:55 62.70 62.75 62.70 62.75 11.8K
14:56 62.72 62.73 62.72 62.72 1.7K
14:57 62.75 62.75 62.72 62.72 3.8K
14:58 62.72 62.75 62.71 62.71 2.4K
14:59 62.74 62.74 62.71 62.71 3.7K
15:00 62.71 62.76 62.70 62.75 6.7K
15:01 62.75 62.87 62.75 62.87 6.5K
15:02 62.87 62.89 62.80 62.88 9.4K
15:03 62.88 62.89 62.84 62.89 4.9K
15:04 62.89 62.94 62.89 62.90 1.6K
15:05 62.87 62.87 62.83 62.84 5.5K
15:06 62.84 62.87 62.84 62.86 0.6K
15:07 62.86 62.90 62.86 62.90 2.0K
15:08 62.90 62.90 62.86 62.89 1.3K
15:09 62.89 62.89 62.89 62.89 2.2K
15:10 62.88 62.88 62.84 62.84 4.6K
15:11 62.84 62.84 62.79 62.79 0.9K
15:12 62.80 62.85 62.80 62.85 4.1K
15:13 62.85 62.85 62.81 62.84 0.9K
15:14 62.84 62.84 62.81 62.83 3.4K
15:15 62.83 62.85 62.83 62.84 4.2K
15:16 62.84 62.87 62.84 62.84 1.4K
15:17 62.85 62.89 62.85 62.86 2.0K
15:18 62.86 62.86 62.84 62.84 0.5K
15:19 62.85 62.89 62.85 62.88 8.3K
15:20 62.88 62.88 62.87 62.88 1.2K
15:21 62.90 62.91 62.86 62.86 6.0K
15:22 62.88 62.88 62.88 62.88 0.8K
15:23 62.88 62.93 62.88 62.93 2.9K
15:24 62.93 62.99 62.93 62.99 2.2K
15:25 62.99 62.99 62.97 62.97 2.2K
15:26 62.97 62.99 62.97 62.99 1.5K
15:27 62.98 62.99 62.98 62.99 1.4K
15:28 62.98 62.99 62.97 62.97 7.1K
15:29 62.92 62.93 62.92 62.93 4.7K
15:30 62.93 62.93 62.89 62.89 4.2K
15:31 62.90 62.93 62.90 62.93 3.2K
15:32 62.93 62.97 62.93 62.97 2.8K
15:33 63.00 63.01 62.99 63.01 4.8K
15:34 63.03 63.03 63.03 63.03 0.9K
15:35 63.03 63.07 63.03 63.06 3.5K
15:36 63.02 63.10 63.02 63.10 4.3K
15:37 63.10 63.12 63.08 63.12 3.2K
15:38 63.12 63.12 63.07 63.09 5.9K
15:39 63.08 63.08 63.06 63.08 3.1K
15:40 63.07 63.07 63.06 63.06 1.1K
15:41 63.08 63.09 63.08 63.09 6.0K
15:42 63.08 63.12 63.08 63.10 6.2K
15:43 63.10 63.10 63.07 63.10 1.8K
15:44 63.10 63.10 63.06 63.06 7.9K
15:45 63.06 63.06 63.03 63.03 4.1K
15:46 63.03 63.05 63.03 63.05 5.7K
15:47 63.05 63.05 63.04 63.04 4.1K
15:48 63.04 63.15 63.04 63.13 8.9K
15:49 63.09 63.09 63.07 63.07 2.2K
15:50 63.09 63.11 63.08 63.11 5.6K
15:51 63.13 63.13 63.09 63.11 11.5K
15:52 63.12 63.12 63.07 63.10 11.3K
15:53 63.11 63.16 63.11 63.15 20.5K
15:54 63.12 63.13 63.09 63.13 16.2K
15:55 63.12 63.20 63.12 63.17 18.8K
15:56 63.13 63.18 63.13 63.13 21.1K
15:57 63.13 63.13 63.10 63.11 21.2K
15:58 63.13 63.15 63.13 63.15 19.4K
15:59 63.16 63.16 63.14 63.15 27.9K
16:00 63.15 63.18 63.15 63.17 202.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible