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 63.08 63.23 62.59 62.59 42.6K
09:32 62.81 62.97 62.81 62.88 12.2K
09:33 62.89 62.89 62.82 62.82 13.3K
09:34 62.89 62.98 62.89 62.96 8.2K
09:35 63.00 63.12 63.00 63.12 5.2K
09:36 63.12 63.13 62.93 62.98 10.6K
09:37 63.03 63.11 63.03 63.11 3.9K
09:38 63.11 63.14 63.11 63.14 1.4K
09:39 63.15 63.15 63.09 63.09 3.9K
09:40 63.11 63.11 63.05 63.08 5.0K
09:41 63.06 63.06 62.95 63.05 16.1K
09:42 63.05 63.05 63.03 63.03 1.2K
09:43 63.03 63.03 62.97 62.97 5.5K
09:44 62.94 62.95 62.87 62.95 5.6K
09:45 62.95 62.95 62.88 62.88 1.8K
09:46 62.88 62.88 62.86 62.88 1.8K
09:47 62.88 62.88 62.78 62.79 6.6K
09:48 62.68 62.77 62.68 62.72 6.7K
09:49 62.72 62.73 62.69 62.72 4.5K
09:50 62.77 62.84 62.77 62.84 3.4K
09:51 62.94 62.94 62.86 62.86 1.6K
09:52 62.87 62.93 62.87 62.92 8.8K
09:53 62.94 63.01 62.94 62.96 8.4K
09:54 62.96 62.96 62.88 62.88 4.7K
09:55 62.79 62.79 62.74 62.74 4.3K
09:56 62.67 62.72 62.67 62.71 8.7K
09:57 62.68 62.68 62.63 62.67 4.2K
09:58 62.68 62.68 62.65 62.68 8.2K
09:59 62.68 62.72 62.68 62.72 4.3K
10:00 62.72 62.77 62.72 62.77 4.4K
10:01 62.71 62.80 62.71 62.80 6.5K
10:02 62.86 62.89 62.86 62.89 2.0K
10:03 62.89 62.95 62.88 62.95 1.4K
10:04 62.91 62.95 62.91 62.91 1.2K
10:05 62.90 62.98 62.90 62.98 6.3K
10:06 62.98 62.98 62.92 62.93 5.7K
10:07 62.95 62.98 62.95 62.98 2.6K
10:08 62.95 62.95 62.89 62.92 3.2K
10:09 62.92 62.92 62.88 62.90 2.7K
10:10 62.85 62.90 62.85 62.90 4.3K
10:11 62.90 62.90 62.85 62.85 2.0K
10:12 62.85 62.85 62.84 62.85 6.5K
10:13 62.82 62.82 62.82 62.82 3.1K
10:14 62.85 62.86 62.82 62.82 5.5K
10:15 62.82 62.84 62.82 62.84 3.4K
10:16 62.84 62.84 62.75 62.78 1.9K
10:17 62.77 62.80 62.77 62.80 5.5K
10:18 62.76 62.82 62.76 62.82 6.4K
10:19 62.82 62.91 62.82 62.91 2.1K
10:20 62.91 62.91 62.91 62.91 2.1K
10:21 62.89 62.92 62.89 62.92 3.1K
10:22 62.92 62.93 62.91 62.91 4.9K
10:23 62.91 62.91 62.86 62.87 2.9K
10:24 62.85 62.91 62.85 62.89 4.1K
10:25 62.91 62.91 62.90 62.90 2.3K
10:26 62.87 62.87 62.81 62.81 5.1K
10:27 62.73 62.78 62.73 62.78 4.3K
10:28 62.78 62.81 62.78 62.81 3.6K
10:29 62.80 62.86 62.80 62.81 7.2K
10:30 62.81 62.83 62.81 62.83 2.9K
10:31 62.81 62.88 62.81 62.88 2.9K
10:32 62.88 62.88 62.87 62.88 1.6K
10:33 62.83 62.88 62.83 62.88 5.3K
10:34 62.88 62.88 62.85 62.88 1.9K
10:35 62.88 62.92 62.87 62.92 3.3K
10:36 62.92 62.92 62.91 62.91 3.4K
10:37 62.91 62.94 62.87 62.87 12.1K
10:38 62.87 62.87 62.84 62.84 0.7K
10:39 62.84 62.84 62.72 62.72 4.0K
10:40 62.69 62.76 62.69 62.76 8.3K
10:41 62.76 62.76 62.65 62.68 2.5K
10:42 62.68 62.72 62.68 62.72 3.6K
10:43 62.70 62.70 62.70 62.70 1.8K
10:44 62.70 62.73 62.70 62.73 3.5K
10:45 62.72 62.72 62.67 62.67 4.0K
10:46 62.65 62.72 62.65 62.72 5.1K
10:47 62.72 62.72 62.71 62.71 1.1K
10:48 62.71 62.74 62.68 62.68 7.5K
10:49 62.68 62.68 62.64 62.64 4.7K
10:50 62.64 62.64 62.63 62.64 1.4K
10:51 62.66 62.66 62.65 62.65 3.2K
10:52 62.65 62.69 62.65 62.69 3.0K
10:53 62.69 62.70 62.66 62.68 6.1K
10:54 62.68 62.68 62.68 62.68 2.5K
10:55 62.66 62.68 62.66 62.68 1.7K
10:56 62.68 62.68 62.68 62.68 0.5K
10:57 62.69 62.70 62.66 62.66 7.4K
10:58 62.66 62.70 62.66 62.70 3.9K
10:59 62.70 62.70 62.68 62.68 3.8K
11:00 62.68 62.68 62.67 62.68 2.9K
11:01 62.69 62.69 62.60 62.60 5.5K
11:02 62.66 62.66 62.62 62.62 2.5K
11:03 62.64 62.73 62.64 62.73 3.0K
11:04 62.74 62.82 62.74 62.82 4.3K
11:05 62.79 62.82 62.79 62.81 2.1K
11:06 62.81 62.81 62.78 62.78 1.1K
11:07 62.82 62.82 62.80 62.81 3.4K
11:08 62.81 62.89 62.81 62.89 14.7K
11:09 62.89 63.00 62.87 63.00 57.5K
11:10 63.05 63.08 63.04 63.06 9.2K
11:11 62.97 62.98 62.96 62.98 2.5K
11:12 62.98 62.98 62.95 62.95 2.4K
11:13 62.95 62.96 62.95 62.95 2.5K
11:14 62.92 62.92 62.85 62.85 6.0K
11:15 62.86 62.88 62.86 62.88 3.3K
11:16 62.88 62.88 62.85 62.85 0.7K
11:17 62.86 62.86 62.84 62.85 4.9K
11:18 62.85 62.91 62.85 62.91 3.5K
11:19 62.92 62.92 62.92 62.92 1.0K
11:20 62.92 62.98 62.92 62.96 7.9K
11:21 62.96 62.99 62.96 62.99 1.1K
11:22 62.99 63.00 62.98 62.99 1.9K
11:23 62.99 62.99 62.99 62.99 0.7K
11:24 63.01 63.01 62.97 62.98 3.0K
11:25 63.02 63.02 62.92 62.94 4.8K
11:26 62.94 62.95 62.92 62.92 3.7K
11:27 62.91 62.93 62.91 62.93 2.3K
11:28 62.93 62.94 62.93 62.94 0.4K
11:29 62.94 62.94 62.91 62.91 3.3K
11:30 62.91 62.91 62.90 62.91 2.9K
11:31 62.89 62.89 62.88 62.88 1.8K
11:32 62.86 62.87 62.85 62.85 1.6K
11:33 62.85 62.86 62.85 62.86 3.3K
11:34 62.88 62.88 62.88 62.88 2.0K
11:35 62.88 62.90 62.88 62.90 0.6K
11:36 62.90 62.90 62.88 62.88 3.2K
11:37 62.88 62.90 62.88 62.89 2.2K
11:38 62.89 62.89 62.87 62.89 4.7K
11:39 62.89 62.91 62.89 62.91 1.6K
11:40 62.92 62.93 62.92 62.93 2.1K
11:41 62.93 62.94 62.93 62.94 1.4K
11:42 62.94 62.94 62.91 62.91 2.9K
11:43 62.91 62.92 62.91 62.92 0.5K
11:44 62.92 62.92 62.92 62.92 1.9K
11:45 62.92 62.92 62.89 62.89 4.2K
11:46 62.89 62.89 62.89 62.89 1.2K
11:47 62.89 62.89 62.87 62.88 3.3K
11:48 62.88 62.88 62.84 62.84 3.0K
11:49 62.84 62.86 62.84 62.86 3.2K
11:50 62.86 62.91 62.86 62.91 3.3K
11:51 62.91 62.95 62.91 62.95 2.7K
11:52 62.93 62.93 62.91 62.91 1.9K
11:53 62.91 62.96 62.91 62.96 3.7K
11:54 62.96 62.96 62.96 62.96 0.5K
11:55 62.98 63.05 62.98 63.05 1.8K
11:56 63.02 63.02 63.01 63.01 2.3K
11:57 63.01 63.05 63.01 63.04 2.5K
11:58 63.02 63.04 62.99 63.04 3.5K
11:59 63.04 63.05 63.03 63.05 1.7K
12:00 63.06 63.08 63.06 63.08 4.2K
12:01 63.08 63.08 63.02 63.07 2.6K
12:02 63.07 63.09 63.07 63.09 1.6K
12:03 63.09 63.11 63.09 63.11 0.8K
12:04 63.11 63.11 63.05 63.05 2.8K
12:05 63.05 63.07 63.05 63.05 2.4K
12:06 63.05 63.05 63.05 63.05 0.6K
12:07 63.05 63.05 63.05 63.05 2.0K
12:08 63.03 63.10 63.03 63.10 3.2K
12:09 63.12 63.12 63.12 63.12 0.6K
12:10 63.12 63.16 63.12 63.16 1.6K
12:11 63.14 63.18 63.14 63.18 2.6K
12:12 63.18 63.24 63.18 63.21 5.3K
12:13 63.21 63.27 63.21 63.27 1.2K
12:14 63.27 63.28 63.27 63.28 1.8K
12:15 63.28 63.30 63.28 63.30 1.3K
12:16 63.32 63.32 63.29 63.32 3.6K
12:17 63.32 63.32 63.29 63.29 0.9K
12:18 63.30 63.30 63.27 63.27 2.5K
12:19 63.28 63.30 63.28 63.28 3.3K
12:20 63.28 63.31 63.28 63.31 1.3K
12:21 63.30 63.41 63.30 63.41 4.8K
12:22 63.40 63.43 63.40 63.43 4.1K
12:23 63.43 63.44 63.43 63.43 0.6K
12:24 63.43 63.44 63.43 63.44 0.4K
12:25 63.40 63.41 63.40 63.40 5.5K
12:26 63.40 63.40 63.39 63.39 26.1K
12:27 63.39 63.39 63.39 63.39 0.3K
12:28 63.39 63.44 63.39 63.44 3.8K
12:29 63.45 63.46 63.45 63.46 1.5K
12:30 63.46 63.49 63.46 63.49 2.3K
12:31 63.49 63.50 63.49 63.49 1.7K
12:32 63.49 63.57 63.49 63.51 19.0K
12:33 63.51 63.53 63.51 63.53 1.7K
12:34 63.53 63.53 63.49 63.49 2.6K
12:35 63.49 63.49 63.49 63.49 0.3K
12:36 63.49 63.49 63.49 63.49 0.3K
12:37 63.49 63.49 63.48 63.48 0.6K
12:38 63.48 63.48 63.47 63.47 1.4K
12:39 63.45 63.46 63.41 63.41 4.8K
12:40 63.41 63.44 63.41 63.44 0.2K
12:41 63.44 63.44 63.44 63.44 1.0K
12:42 63.43 63.46 63.43 63.46 1.9K
12:43 63.46 63.47 63.46 63.47 2.7K
12:44 63.47 63.47 63.42 63.42 2.8K
12:45 63.42 63.45 63.42 63.45 0.9K
12:46 63.45 63.45 63.40 63.40 2.6K
12:47 63.40 63.40 63.38 63.38 3.7K
12:48 63.38 63.38 63.38 63.38 0.7K
12:49 63.38 63.38 63.36 63.38 1.3K
12:50 63.39 63.43 63.39 63.42 4.2K
12:51 63.43 63.43 63.42 63.43 0.9K
12:52 63.43 63.44 63.43 63.44 1.1K
12:53 63.44 63.52 63.44 63.52 5.5K
12:54 63.52 63.57 63.52 63.56 6.8K
12:55 63.56 63.61 63.56 63.59 5.2K
12:56 63.59 63.59 63.57 63.57 1.2K
12:57 63.57 63.57 63.54 63.54 3.8K
12:58 63.48 63.50 63.48 63.50 4.4K
12:59 63.48 63.52 63.48 63.52 6.5K
13:00 63.51 63.54 63.51 63.54 2.8K
13:01 63.56 63.58 63.52 63.58 5.0K
13:02 63.57 63.62 63.57 63.62 4.0K
13:03 63.64 63.67 63.64 63.66 6.4K
13:04 63.65 63.65 63.62 63.64 7.3K
13:05 63.64 63.68 63.64 63.68 4.6K
13:06 63.69 63.69 63.68 63.68 6.0K
13:07 63.68 63.74 63.68 63.74 4.5K
13:08 63.76 63.77 63.75 63.75 8.7K
13:09 63.75 63.81 63.75 63.81 2.7K
13:10 63.80 63.80 63.77 63.77 4.5K
13:11 63.77 63.78 63.77 63.78 1.0K
13:12 63.80 63.82 63.80 63.82 3.3K
13:13 63.81 63.82 63.81 63.81 3.7K
13:14 63.81 63.81 63.79 63.81 4.1K
13:15 63.81 63.81 63.78 63.78 1.4K
13:16 63.78 63.78 63.73 63.73 2.6K
13:17 63.72 63.72 63.69 63.69 1.8K
13:18 63.69 63.69 63.67 63.68 2.5K
13:19 63.68 63.68 63.67 63.67 3.0K
13:20 63.67 63.67 63.66 63.66 0.9K
13:21 63.66 63.67 63.66 63.66 0.5K
13:22 63.64 63.64 63.64 63.64 2.7K
13:23 63.64 63.65 63.61 63.61 3.5K
13:24 63.63 63.63 63.62 63.63 1.2K
13:25 63.63 63.65 63.62 63.65 4.8K
13:26 63.70 63.71 63.69 63.71 3.3K
13:27 63.73 63.73 63.70 63.70 2.9K
13:28 63.70 63.70 63.67 63.67 2.0K
13:29 63.67 63.68 63.67 63.68 2.4K
13:30 63.68 63.69 63.66 63.66 1.9K
13:31 63.66 63.66 63.65 63.65 1.3K
13:32 63.65 63.65 63.63 63.64 1.3K
13:33 63.64 63.64 63.64 63.64 0.4K
13:34 63.63 63.68 63.63 63.68 3.4K
13:35 63.68 63.68 63.66 63.68 1.8K
13:36 63.66 63.67 63.66 63.67 1.6K
13:37 63.66 63.68 63.65 63.68 2.6K
13:38 63.65 63.65 63.63 63.63 1.6K
13:39 63.65 63.66 63.65 63.66 0.9K
13:40 63.64 63.64 63.64 63.64 0.1K
13:41 63.66 63.69 63.66 63.68 4.7K
13:42 63.68 63.68 63.66 63.66 2.1K
13:43 63.63 63.63 63.62 63.62 2.8K
13:44 63.60 63.60 63.59 63.59 3.1K
13:45 63.59 63.60 63.59 63.60 2.2K
13:46 63.60 63.60 63.58 63.60 2.5K
13:47 63.60 63.60 63.60 63.60 1.2K
13:48 63.59 63.60 63.59 63.59 1.5K
13:49 63.59 63.59 63.56 63.56 3.2K
13:50 63.53 63.53 63.53 63.53 1.5K
13:51 63.53 63.53 63.49 63.49 1.9K
13:52 63.49 63.49 63.48 63.48 1.0K
13:53 63.48 63.48 63.48 63.48 0.5K
13:54 63.48 63.48 63.45 63.45 0.7K
13:55 63.45 63.47 63.44 63.44 3.8K
13:56 63.45 63.45 63.45 63.45 1.3K
13:57 63.46 63.46 63.44 63.44 1.7K
13:58 63.44 63.44 63.41 63.41 0.8K
13:59 63.41 63.41 63.41 63.41 0.5K
14:00 63.42 63.42 63.41 63.41 3.1K
14:01 63.41 63.41 63.39 63.39 1.1K
14:02 63.37 63.39 63.37 63.39 3.0K
14:03 63.39 63.39 63.39 63.39 0.2K
14:04 63.39 63.43 63.35 63.35 5.1K
14:05 63.32 63.32 63.29 63.30 1.7K
14:06 63.30 63.30 63.29 63.29 2.1K
14:07 63.29 63.29 63.22 63.22 3.2K
14:08 63.22 63.23 63.22 63.22 2.9K
14:09 63.23 63.24 63.23 63.24 1.6K
14:10 63.26 63.26 63.26 63.26 0.9K
14:11 63.26 63.28 63.25 63.28 1.0K
14:12 63.28 63.31 63.28 63.31 2.6K
14:13 63.31 63.31 63.31 63.31 0.1K
14:14 63.29 63.32 63.29 63.30 1.4K
14:15 63.32 63.33 63.32 63.33 0.3K
14:16 63.33 63.33 63.30 63.32 5.2K
14:17 63.32 63.32 63.29 63.29 1.0K
14:18 63.29 63.30 63.28 63.30 1.9K
14:19 63.30 63.33 63.30 63.33 2.1K
14:20 63.33 63.33 63.33 63.33 0.4K
14:21 63.33 63.33 63.31 63.31 0.3K
14:22 63.31 63.31 63.27 63.27 5.2K
14:23 63.27 63.29 63.27 63.28 4.4K
14:24 63.27 63.27 63.26 63.26 1.5K
14:25 63.26 63.26 63.22 63.22 10.6K
14:26 63.22 63.22 63.20 63.21 3.1K
14:27 63.21 63.24 63.21 63.24 2.5K
14:28 63.24 63.24 63.23 63.23 1.2K
14:29 63.23 63.23 63.21 63.21 3.5K
14:30 63.19 63.19 63.19 63.19 1.7K
14:31 63.17 63.29 63.17 63.29 6.3K
14:32 63.29 63.31 63.25 63.26 3.9K
14:33 63.26 63.28 63.26 63.28 2.6K
14:34 63.28 63.28 63.28 63.28 0.3K
14:35 63.30 63.30 63.30 63.30 0.2K
14:36 63.30 63.36 63.30 63.36 1.7K
14:37 63.36 63.36 63.33 63.33 0.9K
14:38 63.33 63.39 63.33 63.39 0.4K
14:39 63.39 63.40 63.39 63.40 1.8K
14:40 63.40 63.40 63.40 63.40 0.4K
14:41 63.40 63.43 63.40 63.43 3.2K
14:42 63.43 63.45 63.43 63.45 0.4K
14:43 63.43 63.45 63.43 63.45 3.9K
14:44 63.45 63.45 63.41 63.41 1.3K
14:45 63.41 63.41 63.40 63.40 3.4K
14:46 63.40 63.40 63.34 63.34 2.2K
14:47 63.34 63.37 63.32 63.32 2.3K
14:48 63.33 63.35 63.30 63.30 6.0K
14:49 63.32 63.35 63.30 63.35 1.5K
14:50 63.35 63.35 63.30 63.33 0.9K
14:51 63.33 63.33 63.31 63.31 1.1K
14:52 63.29 63.32 63.29 63.32 3.1K
14:53 63.33 63.33 63.30 63.30 2.9K
14:54 63.30 63.33 63.30 63.33 1.6K
14:55 63.33 63.33 63.32 63.32 1.4K
14:56 63.32 63.32 63.30 63.30 2.1K
14:57 63.30 63.32 63.29 63.29 3.2K
14:58 63.29 63.29 63.25 63.25 2.9K
14:59 63.27 63.27 63.25 63.25 8.6K
15:00 63.25 63.25 63.25 63.25 4.8K
15:01 63.31 63.36 63.31 63.36 7.1K
15:02 63.36 63.39 63.35 63.39 1.5K
15:03 63.39 63.39 63.39 63.39 0.2K
15:04 63.39 63.41 63.39 63.41 1.8K
15:05 63.41 63.41 63.41 63.41 0.8K
15:06 63.41 63.42 63.40 63.42 3.5K
15:07 63.42 63.42 63.39 63.40 11.2K
15:08 63.40 63.40 63.40 63.40 17.3K
15:09 63.40 63.41 63.40 63.41 1.5K
15:10 63.43 63.43 63.40 63.43 4.0K
15:11 63.43 63.44 63.41 63.44 0.7K
15:12 63.44 63.44 63.43 63.43 1.8K
15:13 63.42 63.44 63.42 63.44 2.9K
15:14 63.47 63.47 63.44 63.44 1.1K
15:15 63.44 63.44 63.43 63.43 1.3K
15:16 63.43 63.43 63.40 63.43 2.3K
15:17 63.44 63.46 63.44 63.46 2.5K
15:18 63.46 63.46 63.46 63.46 0.8K
15:19 63.46 63.46 63.43 63.45 1.9K
15:20 63.45 63.45 63.43 63.43 1.4K
15:21 63.46 63.51 63.46 63.51 2.6K
15:22 63.51 63.51 63.46 63.46 1.6K
15:23 63.47 63.47 63.45 63.45 1.6K
15:24 63.44 63.45 63.44 63.45 0.9K
15:25 63.47 63.48 63.47 63.48 5.5K
15:26 63.48 63.48 63.46 63.46 3.3K
15:27 63.47 63.51 63.47 63.51 3.5K
15:28 63.51 63.53 63.50 63.52 1.5K
15:29 63.52 63.54 63.52 63.54 0.7K
15:30 63.55 63.56 63.55 63.55 2.7K
15:31 63.55 63.56 63.52 63.56 2.8K
15:32 63.56 63.61 63.56 63.61 3.7K
15:33 63.61 63.61 63.61 63.61 1.6K
15:34 63.64 63.64 63.64 63.64 2.6K
15:35 63.64 63.67 63.64 63.66 1.4K
15:36 63.64 63.67 63.63 63.67 4.3K
15:37 63.67 63.67 63.65 63.66 3.8K
15:38 63.65 63.65 63.61 63.61 3.3K
15:39 63.61 63.64 63.61 63.64 2.8K
15:40 63.64 63.64 63.60 63.60 3.0K
15:41 63.61 63.63 63.61 63.63 2.0K
15:42 63.64 63.68 63.64 63.68 6.4K
15:43 63.68 63.68 63.66 63.66 2.5K
15:44 63.67 63.67 63.67 63.67 2.2K
15:45 63.68 63.68 63.64 63.64 5.4K
15:46 63.64 63.67 63.64 63.67 3.0K
15:47 63.67 63.67 63.63 63.63 5.4K
15:48 63.63 63.63 63.61 63.61 4.4K
15:49 63.60 63.61 63.60 63.61 5.6K
15:50 63.61 63.61 63.56 63.57 3.0K
15:51 63.57 63.57 63.52 63.52 5.9K
15:52 63.53 63.55 63.52 63.55 8.6K
15:53 63.54 63.55 63.52 63.52 9.4K
15:54 63.55 63.59 63.55 63.55 9.0K
15:55 63.57 63.60 63.54 63.54 12.8K
15:56 63.56 63.60 63.56 63.56 13.6K
15:57 63.56 63.61 63.56 63.56 13.4K
15:58 63.57 63.60 63.57 63.60 13.0K
15:59 63.62 63.62 63.59 63.59 12.9K
16:00 63.60 63.80 61.30 63.58 156.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible