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 62.39 62.50 61.58 61.84 119.0K
09:32 61.80 61.95 61.76 61.76 13.3K
09:33 61.87 62.01 61.87 61.97 18.3K
09:34 61.99 61.99 61.85 61.97 23.1K
09:35 62.01 62.01 61.86 61.89 25.2K
09:36 61.89 62.02 61.85 62.02 10.4K
09:37 62.00 62.08 61.99 62.01 38.1K
09:38 62.01 62.01 61.86 61.99 22.9K
09:39 61.99 62.19 61.97 62.19 26.8K
09:40 62.19 62.19 62.05 62.05 10.6K
09:41 61.98 62.02 61.88 61.92 33.3K
09:42 61.93 61.96 61.83 61.83 16.6K
09:43 61.83 61.83 61.75 61.76 5.8K
09:44 61.76 61.87 61.76 61.79 6.9K
09:45 61.79 61.79 61.77 61.77 2.5K
09:46 61.74 61.81 61.73 61.81 8.6K
09:47 61.81 61.84 61.81 61.84 6.2K
09:48 61.84 61.85 61.76 61.85 7.3K
09:49 61.81 61.81 61.81 61.81 5.7K
09:50 61.81 61.81 61.58 61.66 8.0K
09:51 61.66 61.85 61.66 61.80 6.5K
09:52 61.80 61.82 61.74 61.74 7.3K
09:53 61.85 61.96 61.85 61.94 11.5K
09:54 61.96 62.06 61.96 62.06 4.3K
09:55 62.05 62.06 62.00 62.06 12.8K
09:56 62.08 62.10 62.06 62.10 12.6K
09:57 62.13 62.14 62.08 62.14 14.6K
09:58 62.17 62.17 62.03 62.09 10.2K
09:59 62.10 62.10 62.03 62.08 13.7K
10:00 62.11 62.23 62.04 62.04 11.5K
10:01 61.90 62.04 61.90 61.97 9.1K
10:02 61.97 62.01 61.96 62.01 5.0K
10:03 62.03 62.17 62.03 62.10 12.5K
10:04 62.09 62.09 62.04 62.06 10.4K
10:05 62.04 62.04 61.97 61.98 5.5K
10:06 62.00 62.06 61.94 62.06 7.6K
10:07 62.07 62.19 62.07 62.18 4.6K
10:08 62.24 62.24 62.04 62.07 35.5K
10:09 62.07 62.07 61.99 62.03 7.7K
10:10 62.00 62.05 62.00 62.05 6.3K
10:11 62.07 62.17 62.07 62.12 10.5K
10:12 62.12 62.13 62.03 62.03 5.5K
10:13 62.05 62.05 62.01 62.02 6.4K
10:14 62.00 62.00 61.84 61.87 4.2K
10:15 61.93 61.95 61.91 61.95 5.6K
10:16 62.00 62.06 62.00 62.04 7.8K
10:17 62.06 62.11 62.06 62.09 12.2K
10:18 62.09 62.15 62.09 62.14 6.4K
10:19 62.08 62.10 62.05 62.10 13.5K
10:20 62.16 62.18 62.12 62.17 9.0K
10:21 62.17 62.19 62.16 62.16 3.2K
10:22 62.13 62.33 62.13 62.33 7.7K
10:23 62.27 62.31 62.22 62.23 29.5K
10:24 62.23 62.31 62.23 62.31 3.7K
10:25 62.29 62.39 62.29 62.39 7.2K
10:26 62.40 62.40 62.28 62.28 5.6K
10:27 62.28 62.34 62.28 62.29 4.6K
10:28 62.27 62.27 62.24 62.25 5.1K
10:29 62.25 62.25 62.17 62.21 6.0K
10:30 62.21 62.23 62.21 62.23 6.3K
10:31 62.25 62.27 62.23 62.27 3.0K
10:32 62.32 62.32 62.23 62.24 5.8K
10:33 62.22 62.28 62.22 62.24 3.0K
10:34 62.24 62.24 62.14 62.14 5.6K
10:35 62.14 62.14 62.09 62.09 3.1K
10:36 62.09 62.09 61.96 61.96 57.0K
10:37 61.98 62.00 61.98 62.00 5.3K
10:38 61.95 62.03 61.95 61.99 5.0K
10:39 61.99 61.99 61.98 61.98 6.4K
10:40 61.98 61.99 61.93 61.93 9.3K
10:41 61.92 61.92 61.81 61.81 4.8K
10:42 61.81 61.96 61.81 61.91 1.5K
10:43 61.95 61.95 61.79 61.79 5.5K
10:44 61.78 61.88 61.78 61.88 4.3K
10:45 61.88 61.88 61.82 61.86 6.0K
10:46 61.86 61.87 61.82 61.82 8.2K
10:47 61.86 61.89 61.86 61.89 13.5K
10:48 61.89 61.91 61.85 61.87 8.5K
10:49 61.85 61.91 61.85 61.90 4.4K
10:50 61.93 61.94 61.90 61.94 5.7K
10:51 61.93 61.98 61.93 61.96 1.8K
10:52 61.96 61.96 61.89 61.89 4.6K
10:53 61.92 61.92 61.83 61.83 6.0K
10:54 61.84 61.84 61.70 61.70 3.4K
10:55 61.75 61.75 61.75 61.75 1.0K
10:56 61.75 61.80 61.75 61.78 2.4K
10:57 61.80 61.80 61.80 61.80 3.4K
10:58 61.78 61.81 61.76 61.76 4.0K
10:59 61.80 61.80 61.79 61.79 2.7K
11:00 61.77 61.77 61.74 61.74 4.7K
11:01 61.78 61.78 61.65 61.65 5.0K
11:02 61.65 61.76 61.65 61.76 4.0K
11:03 61.76 61.78 61.75 61.78 1.0K
11:04 61.78 61.78 61.72 61.72 2.0K
11:05 61.80 61.84 61.80 61.80 9.3K
11:06 61.71 61.73 61.66 61.66 13.0K
11:07 61.66 61.66 61.61 61.61 3.6K
11:08 61.61 61.61 61.58 61.60 6.1K
11:09 61.60 61.66 61.60 61.66 1.5K
11:10 61.64 61.66 61.64 61.66 1.1K
11:11 61.70 61.75 61.70 61.71 5.7K
11:12 61.75 61.75 61.70 61.72 12.5K
11:13 61.72 61.72 61.68 61.72 6.2K
11:14 61.72 61.72 61.66 61.67 2.7K
11:15 61.66 61.66 61.62 61.63 1.8K
11:16 61.65 61.68 61.65 61.68 6.5K
11:17 61.67 61.69 61.65 61.69 3.5K
11:18 61.70 61.70 61.67 61.70 5.2K
11:19 61.73 61.73 61.72 61.72 3.6K
11:20 61.72 61.72 61.69 61.70 3.6K
11:21 61.72 61.72 61.67 61.67 6.4K
11:22 61.62 61.62 61.57 61.57 3.0K
11:23 61.55 61.59 61.55 61.58 5.1K
11:24 61.60 61.61 61.60 61.61 2.8K
11:25 61.61 61.61 61.60 61.60 0.8K
11:26 61.60 61.63 61.58 61.58 4.8K
11:27 61.62 61.62 61.56 61.57 4.1K
11:28 61.57 61.59 61.57 61.59 1.6K
11:29 61.58 61.59 61.58 61.59 3.5K
11:30 61.55 61.57 61.55 61.57 6.5K
11:31 61.64 61.64 61.58 61.60 20.3K
11:32 61.60 61.61 61.54 61.54 13.6K
11:33 61.53 61.54 61.50 61.50 38.9K
11:34 61.48 61.49 61.47 61.49 6.3K
11:35 61.50 61.52 61.48 61.48 23.2K
11:36 61.51 61.51 61.47 61.48 52.2K
11:37 61.47 61.51 61.47 61.50 35.9K
11:38 61.52 61.52 61.48 61.52 7.6K
11:39 61.54 61.54 61.48 61.50 11.0K
11:40 61.45 61.47 61.45 61.47 2.8K
11:41 61.47 61.50 61.47 61.47 4.1K
11:42 61.48 61.49 61.47 61.49 3.6K
11:43 61.50 61.50 61.48 61.49 15.4K
11:44 61.52 61.53 61.51 61.53 5.8K
11:45 61.57 61.59 61.57 61.59 8.5K
11:46 61.69 61.69 61.66 61.66 6.1K
11:47 61.70 61.71 61.70 61.71 2.7K
11:48 61.70 61.70 61.68 61.69 4.7K
11:49 61.73 61.74 61.71 61.74 5.2K
11:50 61.79 61.79 61.73 61.73 4.4K
11:51 61.73 61.73 61.68 61.70 4.3K
11:52 61.70 61.70 61.70 61.70 0.3K
11:53 61.69 61.69 61.67 61.68 2.9K
11:54 61.68 61.74 61.68 61.74 4.8K
11:55 61.72 61.75 61.71 61.75 3.5K
11:56 61.76 61.79 61.73 61.73 6.3K
11:57 61.70 61.73 61.70 61.73 1.6K
11:58 61.73 61.73 61.70 61.72 6.0K
11:59 61.72 61.72 61.71 61.71 2.7K
12:00 61.69 61.71 61.69 61.69 2.9K
12:01 61.66 61.71 61.66 61.71 7.8K
12:02 61.71 61.73 61.71 61.73 21.6K
12:03 61.75 61.84 61.75 61.84 11.7K
12:04 61.84 61.84 61.78 61.78 2.1K
12:05 61.79 61.84 61.77 61.77 35.3K
12:06 61.80 61.80 61.78 61.79 58.0K
12:07 61.78 61.78 61.72 61.73 7.1K
12:08 61.73 61.73 61.67 61.70 6.3K
12:09 61.66 61.67 61.65 61.67 8.4K
12:10 61.66 61.66 61.63 61.63 2.6K
12:11 61.60 61.62 61.58 61.58 4.6K
12:12 61.59 61.59 61.57 61.58 11.0K
12:13 61.59 61.61 61.59 61.60 17.2K
12:14 61.60 61.60 61.60 61.60 6.3K
12:15 61.61 61.61 61.58 61.58 5.2K
12:16 61.60 61.61 61.60 61.61 5.9K
12:17 61.61 61.69 61.61 61.69 15.6K
12:18 61.67 61.67 61.65 61.67 3.8K
12:19 61.67 61.71 61.67 61.71 4.8K
12:20 61.73 61.73 61.69 61.71 3.5K
12:21 61.71 61.71 61.63 61.63 4.1K
12:22 61.63 61.63 61.60 61.60 10.7K
12:23 61.60 61.61 61.60 61.61 2.7K
12:24 61.61 61.61 61.57 61.57 5.8K
12:25 61.57 61.57 61.54 61.55 6.7K
12:26 61.55 61.55 61.52 61.52 3.3K
12:27 61.50 61.51 61.50 61.51 2.6K
12:28 61.52 61.52 61.49 61.52 7.7K
12:29 61.52 61.54 61.51 61.51 5.0K
12:30 61.52 61.54 61.52 61.53 7.9K
12:31 61.56 61.57 61.54 61.55 12.1K
12:32 61.53 61.53 61.51 61.51 5.7K
12:33 61.58 61.60 61.57 61.60 9.3K
12:34 61.61 61.61 61.56 61.56 4.8K
12:35 61.57 61.57 61.54 61.55 5.0K
12:36 61.55 61.55 61.55 61.55 1.9K
12:37 61.55 61.55 61.52 61.52 3.1K
12:38 61.47 61.49 61.47 61.47 15.2K
12:39 61.49 61.50 61.43 61.45 4.4K
12:40 61.45 61.47 61.45 61.47 3.1K
12:41 61.48 61.48 61.46 61.48 4.9K
12:42 61.48 61.49 61.48 61.48 6.8K
12:43 61.48 61.51 61.48 61.49 4.9K
12:44 61.51 61.55 61.51 61.54 13.3K
12:45 61.54 61.54 61.51 61.51 6.0K
12:46 61.48 61.50 61.48 61.49 3.3K
12:47 61.49 61.49 61.47 61.47 3.9K
12:48 61.48 61.48 61.48 61.48 0.9K
12:49 61.49 61.55 61.49 61.55 4.4K
12:50 61.54 61.55 61.53 61.53 4.5K
12:51 61.53 61.53 61.48 61.50 4.7K
12:52 61.51 61.52 61.51 61.52 1.9K
12:53 61.52 61.54 61.52 61.54 1.7K
12:54 61.53 61.53 61.50 61.50 4.3K
12:55 61.47 61.48 61.47 61.47 3.4K
12:56 61.47 61.47 61.44 61.47 3.2K
12:57 61.47 61.47 61.45 61.46 3.6K
12:58 61.46 61.46 61.38 61.38 3.7K
12:59 61.41 61.41 61.38 61.41 2.6K
13:00 61.41 61.41 61.40 61.40 1.0K
13:01 61.40 61.46 61.40 61.46 1.3K
13:02 61.44 61.44 61.44 61.44 1.3K
13:03 61.44 61.46 61.44 61.46 1.6K
13:04 61.44 61.44 61.41 61.41 1.9K
13:05 61.43 61.43 61.43 61.43 3.9K
13:06 61.45 61.47 61.44 61.44 8.3K
13:07 61.44 61.48 61.44 61.48 6.4K
13:08 61.49 61.51 61.48 61.51 3.8K
13:09 61.48 61.50 61.44 61.44 3.4K
13:10 61.44 61.44 61.40 61.40 1.6K
13:11 61.40 61.41 61.37 61.37 2.7K
13:12 61.35 61.43 61.35 61.43 3.7K
13:13 61.44 61.44 61.39 61.40 3.8K
13:14 61.42 61.43 61.42 61.43 1.0K
13:15 61.45 61.45 61.43 61.45 4.1K
13:16 61.43 61.43 61.43 61.43 1.0K
13:17 61.45 61.45 61.44 61.44 4.8K
13:18 61.44 61.44 61.43 61.43 2.1K
13:19 61.43 61.43 61.41 61.42 6.0K
13:20 61.42 61.52 61.42 61.52 92.3K
13:21 61.50 61.51 61.46 61.46 5.8K
13:22 61.46 61.46 61.43 61.43 1.6K
13:23 61.42 61.42 61.42 61.42 1.6K
13:24 61.42 61.42 61.37 61.37 1.0K
13:25 61.41 61.41 61.40 61.40 3.5K
13:26 61.39 61.39 61.37 61.37 2.8K
13:27 61.39 61.39 61.33 61.33 3.3K
13:28 61.34 61.34 61.34 61.34 1.5K
13:29 61.30 61.31 61.30 61.31 2.5K
13:30 61.31 61.31 61.26 61.26 6.1K
13:31 61.26 61.28 61.26 61.28 4.2K
13:32 61.28 61.29 61.28 61.29 3.6K
13:33 61.29 61.31 61.28 61.31 1.9K
13:34 61.31 61.36 61.31 61.33 4.2K
13:35 61.36 61.38 61.36 61.38 6.9K
13:36 61.39 61.39 61.38 61.38 2.4K
13:37 61.40 61.42 61.40 61.42 8.2K
13:38 61.42 61.42 61.42 61.42 2.8K
13:39 61.42 61.44 61.42 61.43 3.7K
13:40 61.44 61.44 61.43 61.44 3.2K
13:41 61.44 61.44 61.42 61.44 3.0K
13:42 61.46 61.46 61.45 61.45 2.1K
13:43 61.45 61.45 61.45 61.45 1.2K
13:44 61.45 61.45 61.42 61.44 2.8K
13:45 61.43 61.43 61.43 61.43 1.0K
13:46 61.47 61.47 61.41 61.41 2.5K
13:47 61.41 61.46 61.41 61.46 1.8K
13:48 61.46 61.46 61.40 61.40 5.7K
13:49 61.39 61.39 61.37 61.37 1.9K
13:50 61.37 61.37 61.35 61.35 2.0K
13:51 61.35 61.38 61.35 61.38 1.4K
13:52 61.38 61.38 61.38 61.38 0.9K
13:53 61.40 61.40 61.38 61.38 2.7K
13:54 61.39 61.39 61.37 61.37 2.0K
13:55 61.37 61.40 61.37 61.37 5.1K
13:56 61.37 61.37 61.36 61.36 1.3K
13:57 61.36 61.39 61.36 61.39 3.9K
13:58 61.40 61.40 61.37 61.37 1.9K
13:59 61.37 61.39 61.37 61.38 2.9K
14:00 61.36 61.36 61.36 61.36 2.2K
14:01 61.37 61.38 61.37 61.38 1.6K
14:02 61.38 61.38 61.35 61.35 2.3K
14:03 61.38 61.38 61.36 61.36 2.4K
14:04 61.37 61.37 61.37 61.37 0.3K
14:05 61.35 61.37 61.35 61.37 4.4K
14:06 61.37 61.38 61.36 61.36 4.8K
14:07 61.36 61.36 61.36 61.36 2.2K
14:08 61.37 61.39 61.37 61.37 5.0K
14:09 61.37 61.38 61.36 61.36 2.3K
14:10 61.34 61.34 61.31 61.32 3.0K
14:11 61.32 61.32 61.32 61.32 1.0K
14:12 61.28 61.28 61.28 61.28 2.1K
14:13 61.23 61.24 61.23 61.24 4.9K
14:14 61.25 61.26 61.24 61.26 3.0K
14:15 61.25 61.26 61.24 61.25 3.0K
14:16 61.25 61.25 61.25 61.25 0.8K
14:17 61.25 61.26 61.23 61.23 3.2K
14:18 61.21 61.23 61.21 61.21 4.1K
14:19 61.21 61.21 61.19 61.20 4.4K
14:20 61.17 61.17 61.17 61.17 3.3K
14:21 61.17 61.18 61.17 61.18 0.9K
14:22 61.18 61.21 61.18 61.21 0.7K
14:23 61.21 61.23 61.20 61.23 2.9K
14:24 61.23 61.28 61.22 61.28 12.3K
14:25 61.28 61.28 61.22 61.22 4.5K
14:26 61.22 61.26 61.22 61.24 1.7K
14:27 61.24 61.24 61.20 61.20 2.4K
14:28 61.22 61.22 61.22 61.22 2.8K
14:29 61.22 61.26 61.22 61.26 1.3K
14:30 61.27 61.37 61.27 61.36 18.8K
14:31 61.35 61.36 61.34 61.36 14.5K
14:32 61.35 61.36 61.34 61.36 8.1K
14:33 61.36 61.36 61.34 61.35 4.6K
14:34 61.36 61.51 61.36 61.42 20.4K
14:35 61.44 61.44 61.40 61.40 5.9K
14:36 61.40 61.40 61.38 61.39 1.9K
14:37 61.38 61.41 61.38 61.40 7.0K
14:38 61.40 61.41 61.38 61.38 8.5K
14:39 61.37 61.40 61.33 61.33 7.8K
14:40 61.34 61.35 61.34 61.35 6.1K
14:41 61.35 61.35 61.32 61.34 4.0K
14:42 61.41 61.42 61.40 61.42 10.2K
14:43 61.41 61.41 61.40 61.41 8.4K
14:44 61.41 61.41 61.38 61.40 3.1K
14:45 61.40 61.41 61.40 61.41 4.1K
14:46 61.43 61.43 61.41 61.41 8.8K
14:47 61.40 61.41 61.35 61.35 9.3K
14:48 61.35 61.40 61.35 61.39 4.3K
14:49 61.39 61.44 61.39 61.44 6.3K
14:50 61.42 61.42 61.40 61.40 5.5K
14:51 61.38 61.41 61.38 61.41 26.2K
14:52 61.41 61.41 61.39 61.41 3.1K
14:53 61.41 61.41 61.38 61.40 6.4K
14:54 61.40 61.40 61.37 61.37 3.0K
14:55 61.34 61.34 61.28 61.28 14.6K
14:56 61.29 61.29 61.25 61.25 12.1K
14:57 61.23 61.29 61.23 61.29 8.1K
14:58 61.33 61.33 61.31 61.31 5.4K
14:59 61.31 61.38 61.31 61.38 10.0K
15:00 61.38 61.41 61.38 61.38 1.4K
15:01 61.38 61.38 61.35 61.38 5.2K
15:02 61.40 61.44 61.40 61.44 4.8K
15:03 61.45 61.49 61.45 61.49 5.5K
15:04 61.49 61.50 61.46 61.48 3.3K
15:05 61.49 61.50 61.49 61.50 15.7K
15:06 61.49 61.52 61.49 61.50 9.9K
15:07 61.50 61.51 61.43 61.43 7.7K
15:08 61.43 61.50 61.43 61.50 2.4K
15:09 61.49 61.50 61.45 61.45 16.6K
15:10 61.46 61.46 61.44 61.45 6.5K
15:11 61.45 61.45 61.45 61.45 2.0K
15:12 61.41 61.41 61.40 61.40 3.4K
15:13 61.42 61.43 61.42 61.43 2.0K
15:14 61.41 61.47 61.41 61.47 4.4K
15:15 61.46 61.46 61.40 61.40 5.5K
15:16 61.40 61.40 61.33 61.33 1.8K
15:17 61.35 61.35 61.30 61.30 4.0K
15:18 61.31 61.31 61.24 61.27 8.6K
15:19 61.27 61.27 61.23 61.24 6.9K
15:20 61.24 61.30 61.21 61.21 13.6K
15:21 61.26 61.30 61.26 61.30 1.6K
15:22 61.29 61.29 61.23 61.24 18.4K
15:23 61.25 61.25 61.24 61.24 63.9K
15:24 61.24 61.25 61.21 61.25 16.1K
15:25 61.25 61.30 61.25 61.30 14.0K
15:26 61.30 61.32 61.30 61.32 3.3K
15:27 61.34 61.34 61.33 61.34 5.8K
15:28 61.35 61.35 61.29 61.29 6.7K
15:29 61.29 61.30 61.28 61.28 4.7K
15:30 61.30 61.33 61.30 61.33 5.1K
15:31 61.34 61.37 61.30 61.30 10.2K
15:32 61.30 61.31 61.27 61.27 5.8K
15:33 61.27 61.29 61.27 61.29 14.9K
15:34 61.26 61.28 61.26 61.28 4.5K
15:35 61.27 61.27 61.24 61.27 17.7K
15:36 61.27 61.31 61.27 61.31 2.5K
15:37 61.31 61.31 61.27 61.27 4.6K
15:38 61.27 61.34 61.27 61.34 12.6K
15:39 61.34 61.38 61.34 61.36 3.8K
15:40 61.36 61.37 61.36 61.36 2.7K
15:41 61.36 61.42 61.36 61.40 35.4K
15:42 61.41 61.45 61.39 61.45 10.8K
15:43 61.44 61.49 61.44 61.48 13.7K
15:44 61.50 61.50 61.48 61.48 9.1K
15:45 61.49 61.50 61.46 61.50 10.6K
15:46 61.51 61.51 61.40 61.40 13.2K
15:47 61.38 61.38 61.33 61.33 8.8K
15:48 61.33 61.33 61.30 61.31 7.5K
15:49 61.30 61.30 61.27 61.27 34.3K
15:50 61.27 61.27 61.22 61.25 10.8K
15:51 61.27 61.29 61.25 61.28 20.9K
15:52 61.28 61.35 61.27 61.30 25.6K
15:53 61.26 61.29 61.26 61.29 14.2K
15:54 61.30 61.34 61.28 61.28 39.3K
15:55 61.28 61.34 61.14 61.34 64.6K
15:56 61.21 61.25 61.20 61.24 35.2K
15:57 61.23 61.23 61.21 61.21 31.1K
15:58 61.21 61.25 61.21 61.23 41.4K
15:59 61.22 61.26 61.21 61.24 30.4K
16:00 61.25 61.48 61.11 61.20 487.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible