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 53.19 55.81 52.10 52.82 273.6K
09:32 52.82 52.93 52.31 52.93 81.9K
09:33 53.12 53.36 53.12 53.22 44.1K
09:34 53.29 53.29 52.74 52.95 26.7K
09:35 52.75 53.09 52.59 53.04 69.8K
09:36 52.90 53.55 52.90 53.55 41.7K
09:37 53.67 53.90 53.67 53.89 42.0K
09:38 53.96 54.01 53.87 54.00 40.1K
09:39 53.91 54.24 53.76 54.24 20.8K
09:40 54.27 54.43 54.27 54.43 19.5K
09:41 54.36 54.36 54.23 54.23 52.9K
09:42 54.21 54.45 54.21 54.36 30.2K
09:43 54.36 54.36 54.11 54.11 21.8K
09:44 54.19 54.19 53.98 53.98 22.2K
09:45 53.82 53.90 53.77 53.81 34.9K
09:46 53.84 53.85 53.76 53.76 35.6K
09:47 53.78 53.79 53.68 53.68 41.6K
09:48 53.67 53.75 53.61 53.75 28.4K
09:49 53.74 53.84 53.66 53.84 32.0K
09:50 53.88 53.93 53.79 53.93 67.0K
09:51 53.95 54.10 53.95 54.07 36.8K
09:52 53.94 54.02 53.93 54.02 16.8K
09:53 54.03 54.15 54.00 54.00 27.9K
09:54 54.05 54.05 53.93 53.93 23.1K
09:55 53.88 54.15 53.83 54.04 24.2K
09:56 54.04 54.12 54.02 54.02 16.1K
09:57 54.09 54.09 53.88 53.89 15.9K
09:58 53.85 53.99 53.85 53.97 22.0K
09:59 53.93 53.93 53.84 53.89 17.9K
10:00 53.89 53.89 53.65 53.65 19.7K
10:01 53.60 53.84 53.56 53.84 28.0K
10:02 53.84 53.94 53.80 53.94 16.4K
10:03 53.89 54.00 53.88 54.00 29.9K
10:04 54.00 54.06 53.93 53.93 16.6K
10:05 53.96 54.00 53.89 53.96 23.7K
10:06 53.97 53.97 53.75 53.75 21.2K
10:07 53.74 53.74 53.41 53.49 20.4K
10:08 53.54 53.54 53.41 53.43 21.9K
10:09 53.44 53.58 53.43 53.56 17.9K
10:10 53.60 53.63 53.50 53.61 12.3K
10:11 53.61 53.67 53.61 53.63 16.6K
10:12 53.67 53.80 53.64 53.80 15.5K
10:13 53.69 53.70 53.62 53.63 15.6K
10:14 53.64 53.64 53.46 53.46 20.1K
10:15 53.29 53.29 53.19 53.24 14.2K
10:16 53.28 53.48 53.28 53.40 22.9K
10:17 53.40 53.50 53.40 53.50 15.6K
10:18 53.45 53.57 53.45 53.57 17.0K
10:19 53.56 53.60 53.55 53.55 13.5K
10:20 53.58 53.58 53.34 53.52 89.3K
10:21 53.54 53.63 53.54 53.58 17.4K
10:22 53.58 53.65 53.46 53.46 26.6K
10:23 53.46 53.46 53.24 53.28 25.0K
10:24 53.31 53.41 53.28 53.38 13.6K
10:25 53.32 53.45 53.32 53.35 36.0K
10:26 53.29 53.39 53.27 53.27 29.3K
10:27 53.23 53.23 53.13 53.13 30.5K
10:28 53.11 53.14 53.08 53.08 15.5K
10:29 53.04 53.14 53.00 53.07 20.9K
10:30 53.12 53.29 53.12 53.27 16.6K
10:31 53.20 53.20 53.08 53.08 49.9K
10:32 53.09 53.20 53.07 53.12 16.3K
10:33 53.10 53.36 53.10 53.36 13.0K
10:34 53.32 53.42 53.22 53.22 19.8K
10:35 53.23 53.30 53.23 53.29 9.1K
10:36 53.29 53.29 53.15 53.18 12.5K
10:37 53.17 53.17 52.99 53.02 21.1K
10:38 52.84 52.90 52.83 52.83 20.5K
10:39 52.83 52.83 52.68 52.68 12.0K
10:40 52.59 52.71 52.59 52.62 23.2K
10:41 52.61 52.63 52.49 52.63 23.2K
10:42 52.63 52.75 52.63 52.75 18.1K
10:43 52.71 52.76 52.68 52.76 10.2K
10:44 52.76 52.76 52.66 52.70 13.3K
10:45 52.63 52.63 52.62 52.62 6.6K
10:46 52.58 52.68 52.52 52.68 18.3K
10:47 52.70 52.78 52.70 52.72 13.3K
10:48 52.76 52.86 52.76 52.86 7.4K
10:49 52.61 52.61 52.42 52.42 26.7K
10:50 52.40 52.44 52.30 52.31 24.7K
10:51 52.30 52.33 52.23 52.32 14.5K
10:52 52.28 52.28 52.23 52.23 16.7K
10:53 52.22 52.22 52.12 52.14 16.7K
10:54 52.14 52.19 52.14 52.14 21.8K
10:55 52.08 52.18 52.01 52.18 12.1K
10:56 52.19 52.24 52.16 52.24 22.6K
10:57 52.30 52.30 52.15 52.15 12.1K
10:58 52.12 52.18 52.12 52.18 11.9K
10:59 52.20 52.20 52.12 52.12 23.0K
11:00 52.08 52.08 51.97 51.97 5.8K
11:01 52.07 52.22 52.07 52.22 10.5K
11:02 52.18 52.34 52.17 52.34 14.2K
11:03 52.29 52.31 52.24 52.28 14.7K
11:04 52.28 52.32 52.26 52.32 32.5K
11:05 52.32 52.41 52.32 52.38 19.4K
11:06 52.38 52.46 52.32 52.32 20.5K
11:07 52.38 52.43 52.35 52.43 24.8K
11:08 52.39 52.39 52.34 52.34 14.3K
11:09 52.39 52.48 52.39 52.41 16.1K
11:10 52.42 52.43 52.40 52.43 36.8K
11:11 52.43 52.47 52.43 52.46 9.0K
11:12 52.41 52.41 52.39 52.39 38.7K
11:13 52.47 52.47 52.38 52.38 20.4K
11:14 52.37 52.41 52.36 52.38 44.8K
11:15 52.43 52.47 52.42 52.46 15.5K
11:16 52.49 52.64 52.49 52.59 25.6K
11:17 52.61 52.62 52.56 52.62 22.1K
11:18 52.64 52.73 52.64 52.73 15.1K
11:19 52.71 52.74 52.67 52.74 23.9K
11:20 52.74 52.74 52.68 52.68 22.9K
11:21 52.68 52.72 52.68 52.68 15.6K
11:22 52.73 52.74 52.67 52.72 32.9K
11:23 52.70 52.70 52.59 52.59 11.9K
11:24 52.59 52.64 52.58 52.64 24.8K
11:25 52.69 52.75 52.68 52.73 25.5K
11:26 52.76 52.81 52.70 52.81 15.4K
11:27 52.75 52.75 52.70 52.70 18.0K
11:28 52.75 52.79 52.72 52.77 11.4K
11:29 52.73 52.73 52.62 52.63 38.3K
11:30 52.63 52.65 52.60 52.63 20.0K
11:31 52.59 52.75 52.56 52.75 13.7K
11:32 52.79 52.88 52.79 52.88 17.7K
11:33 52.86 52.86 52.74 52.81 34.8K
11:34 52.79 52.79 52.72 52.75 31.8K
11:35 52.75 52.79 52.75 52.76 15.5K
11:36 52.80 52.81 52.78 52.80 14.9K
11:37 52.80 52.91 52.78 52.91 17.8K
11:38 52.91 52.91 52.83 52.83 20.6K
11:39 52.83 52.83 52.75 52.81 9.8K
11:40 52.78 52.78 52.59 52.60 15.1K
11:41 52.63 52.69 52.61 52.67 9.5K
11:42 52.67 52.67 52.53 52.53 6.8K
11:43 52.45 52.52 52.45 52.52 15.3K
11:44 52.52 52.54 52.46 52.46 4.1K
11:45 52.51 52.51 52.40 52.44 10.2K
11:46 52.49 52.56 52.49 52.55 7.5K
11:47 52.55 52.59 52.55 52.59 6.4K
11:48 52.64 52.82 52.60 52.72 11.8K
11:49 52.72 52.72 52.66 52.72 10.4K
11:50 52.71 52.71 52.56 52.56 8.9K
11:51 52.50 52.55 52.47 52.55 49.7K
11:52 52.61 52.66 52.59 52.61 4.4K
11:53 52.61 52.62 52.53 52.53 20.3K
11:54 52.54 52.54 52.49 52.49 14.5K
11:55 52.48 52.49 52.45 52.45 5.4K
11:56 52.48 52.48 52.37 52.37 10.1K
11:57 52.32 52.32 52.19 52.19 8.9K
11:58 52.19 52.19 52.18 52.18 10.2K
11:59 52.18 52.28 52.18 52.28 9.5K
12:00 52.25 52.28 52.24 52.24 9.0K
12:01 52.25 52.25 52.12 52.12 15.0K
12:02 52.12 52.14 52.08 52.13 15.5K
12:03 52.13 52.22 52.13 52.20 9.2K
12:04 52.21 52.32 52.21 52.28 11.6K
12:05 52.22 52.25 52.22 52.22 7.4K
12:06 52.19 52.23 52.19 52.23 10.4K
12:07 52.22 52.23 52.18 52.18 8.2K
12:08 52.12 52.15 52.11 52.15 9.7K
12:09 52.16 52.17 52.11 52.12 13.5K
12:10 52.18 52.21 52.18 52.19 6.9K
12:11 52.19 52.27 52.17 52.27 11.7K
12:12 52.27 52.32 52.22 52.32 8.9K
12:13 52.32 52.38 52.29 52.33 12.9K
12:14 52.37 52.43 52.37 52.39 24.5K
12:15 52.41 52.46 52.41 52.42 14.2K
12:16 52.42 52.42 52.35 52.36 10.9K
12:17 52.35 52.39 52.34 52.39 20.3K
12:18 52.38 52.40 52.37 52.40 16.3K
12:19 52.40 52.42 52.36 52.36 12.5K
12:20 52.36 52.41 52.36 52.41 8.6K
12:21 52.40 52.40 52.37 52.37 9.7K
12:22 52.39 52.43 52.37 52.43 12.6K
12:23 52.49 52.56 52.48 52.55 11.0K
12:24 52.53 52.53 52.45 52.46 20.3K
12:25 52.44 52.44 52.43 52.44 2.9K
12:26 52.44 52.48 52.43 52.46 10.3K
12:27 52.46 52.50 52.46 52.50 14.9K
12:28 52.50 52.54 52.49 52.51 19.3K
12:29 52.51 52.51 52.43 52.43 10.8K
12:30 52.41 52.41 52.37 52.37 6.8K
12:31 52.35 52.42 52.35 52.42 19.3K
12:32 52.43 52.47 52.41 52.47 6.1K
12:33 52.44 52.50 52.44 52.49 10.9K
12:34 52.49 52.50 52.46 52.46 18.4K
12:35 52.46 52.52 52.46 52.52 13.6K
12:36 52.55 52.62 52.55 52.62 14.1K
12:37 52.57 52.57 52.53 52.54 8.2K
12:38 52.56 52.59 52.54 52.54 8.8K
12:39 52.54 52.54 52.52 52.54 7.6K
12:40 52.54 52.54 52.53 52.54 5.2K
12:41 52.54 52.54 52.48 52.48 12.9K
12:42 52.47 52.51 52.47 52.49 9.3K
12:43 52.49 52.56 52.49 52.50 9.8K
12:44 52.49 52.57 52.49 52.57 13.4K
12:45 52.56 52.61 52.50 52.61 9.9K
12:46 52.68 52.78 52.61 52.61 11.4K
12:47 52.56 52.64 52.56 52.64 2.6K
12:48 52.67 52.67 52.59 52.63 6.4K
12:49 52.63 52.66 52.63 52.64 17.8K
12:50 52.66 52.81 52.66 52.81 103.9K
12:51 52.81 52.95 52.81 52.95 4.0K
12:52 52.93 52.94 52.90 52.90 9.6K
12:53 52.82 52.82 52.71 52.71 5.1K
12:54 52.73 52.87 52.73 52.87 17.7K
12:55 52.88 52.94 52.88 52.94 9.5K
12:56 52.93 52.95 52.89 52.95 16.0K
12:57 52.94 52.94 52.91 52.93 8.0K
12:58 52.91 52.97 52.90 52.95 11.3K
12:59 52.96 52.96 52.89 52.89 18.7K
13:00 52.90 52.90 52.85 52.85 8.7K
13:01 52.86 52.88 52.85 52.88 20.6K
13:02 52.90 52.90 52.88 52.89 11.9K
13:03 53.01 53.17 53.01 53.14 24.9K
13:04 53.19 53.19 52.98 52.98 13.8K
13:05 53.01 53.12 53.01 53.07 17.0K
13:06 53.11 53.11 53.05 53.05 7.7K
13:07 53.00 53.00 52.85 52.85 65.3K
13:08 52.85 52.85 52.76 52.78 15.8K
13:09 52.78 52.79 52.69 52.69 11.8K
13:10 52.69 52.72 52.66 52.72 9.1K
13:11 52.69 52.69 52.63 52.64 5.7K
13:12 52.68 52.90 52.68 52.90 30.0K
13:13 52.90 53.01 52.90 53.01 2.1K
13:14 53.01 53.05 52.95 52.97 5.3K
13:15 52.97 53.05 52.92 53.05 6.7K
13:16 53.06 53.08 53.06 53.08 2.0K
13:17 53.01 53.04 53.00 53.02 33.4K
13:18 53.02 53.06 52.98 53.05 9.6K
13:19 53.05 53.05 52.73 52.73 10.3K
13:20 52.59 53.46 52.50 53.46 63.1K
13:21 53.44 53.56 53.25 53.56 73.3K
13:22 53.55 54.01 53.55 53.72 84.7K
13:23 53.63 54.04 53.41 54.04 51.5K
13:24 53.75 54.31 53.75 53.99 27.6K
13:25 54.24 54.39 54.24 54.37 20.9K
13:26 54.42 54.65 54.42 54.56 11.0K
13:27 54.63 54.99 54.63 54.97 18.3K
13:28 54.91 55.07 54.91 55.04 27.1K
13:29 55.09 55.14 54.58 54.58 67.4K
13:30 54.60 54.87 54.37 54.45 33.8K
13:31 54.47 54.47 54.24 54.36 21.1K
13:32 54.33 54.60 54.33 54.58 23.5K
13:33 54.56 54.69 54.55 54.56 22.3K
13:34 54.67 54.79 54.67 54.72 27.4K
13:35 54.77 55.03 54.77 54.99 12.7K
13:36 55.12 55.31 55.03 55.31 82.5K
13:37 55.15 55.15 54.99 54.99 48.2K
13:38 54.99 55.21 54.94 55.10 22.0K
13:39 55.02 55.02 54.95 54.95 10.8K
13:40 54.78 54.78 54.44 54.44 9.2K
13:41 54.51 54.51 54.28 54.28 24.5K
13:42 54.36 54.62 54.36 54.45 9.9K
13:43 54.45 54.55 54.30 54.52 12.5K
13:44 54.57 54.57 54.39 54.42 14.3K
13:45 54.35 54.40 54.18 54.18 6.2K
13:46 54.24 54.29 54.24 54.25 7.9K
13:47 54.27 54.62 54.27 54.62 6.9K
13:48 54.69 54.69 54.59 54.59 8.2K
13:49 54.50 54.75 54.42 54.67 10.5K
13:50 54.66 54.85 54.66 54.74 13.1K
13:51 54.70 54.77 54.51 54.51 21.2K
13:52 54.55 54.55 54.45 54.50 8.7K
13:53 54.59 54.66 54.59 54.66 7.9K
13:54 54.57 54.57 54.45 54.45 8.3K
13:55 54.45 54.45 54.31 54.38 4.8K
13:56 54.54 54.60 54.46 54.48 15.9K
13:57 54.54 55.00 54.54 55.00 11.3K
13:58 54.94 54.98 54.94 54.98 11.4K
13:59 54.98 55.19 54.98 55.19 6.4K
14:00 55.19 55.19 54.96 54.96 5.6K
14:01 55.09 55.33 55.09 55.32 13.3K
14:02 55.21 55.22 55.16 55.21 12.8K
14:03 55.14 55.16 55.04 55.15 9.4K
14:04 55.20 55.21 54.95 55.08 19.3K
14:05 55.10 55.20 55.10 55.11 8.8K
14:06 55.13 55.13 55.03 55.03 8.7K
14:07 55.00 55.02 54.86 54.86 14.9K
14:08 54.83 54.83 54.75 54.76 6.1K
14:09 54.76 54.76 54.57 54.57 13.2K
14:10 54.70 54.74 54.58 54.74 19.4K
14:11 54.81 54.90 54.81 54.84 13.2K
14:12 54.82 55.12 54.82 55.12 21.4K
14:13 55.13 55.20 55.10 55.19 11.5K
14:14 55.25 55.25 55.07 55.08 14.2K
14:15 55.04 55.04 54.96 55.04 13.7K
14:16 55.01 55.01 54.87 54.87 13.8K
14:17 54.87 54.97 54.87 54.94 20.0K
14:18 54.95 55.02 54.90 54.98 9.5K
14:19 55.07 55.29 55.07 55.29 16.5K
14:20 55.39 55.53 55.26 55.26 30.2K
14:21 55.13 55.27 55.10 55.27 13.6K
14:22 55.28 55.33 55.27 55.27 5.3K
14:23 55.25 55.26 55.08 55.08 10.9K
14:24 55.20 55.31 55.18 55.31 7.6K
14:25 55.31 55.44 55.31 55.42 6.4K
14:26 55.37 55.37 55.19 55.33 14.5K
14:27 55.33 55.36 55.27 55.27 5.7K
14:28 55.22 55.32 55.17 55.32 9.7K
14:29 55.32 55.41 55.28 55.28 10.5K
14:30 55.28 55.31 55.22 55.27 8.5K
14:31 55.27 55.39 55.24 55.37 11.0K
14:32 55.38 55.43 55.33 55.33 9.6K
14:33 55.33 55.33 55.29 55.30 7.6K
14:34 55.34 55.44 55.34 55.42 13.8K
14:35 55.37 55.37 55.18 55.18 18.4K
14:36 55.20 55.30 55.20 55.30 11.7K
14:37 55.36 55.50 55.36 55.50 37.3K
14:38 55.32 55.32 55.21 55.23 7.0K
14:39 55.38 55.38 55.32 55.36 17.0K
14:40 55.31 55.39 55.25 55.37 10.4K
14:41 55.45 55.52 55.45 55.51 61.0K
14:42 55.51 55.56 55.48 55.51 12.9K
14:43 55.46 55.51 55.30 55.30 42.7K
14:44 55.25 55.37 55.20 55.37 12.4K
14:45 55.33 55.33 55.11 55.11 21.0K
14:46 55.05 55.15 54.97 54.97 21.3K
14:47 54.86 54.86 54.77 54.77 22.2K
14:48 54.91 54.96 54.86 54.96 11.2K
14:49 54.96 55.05 54.88 55.05 8.6K
14:50 55.10 55.10 55.03 55.03 8.3K
14:51 54.93 54.93 54.77 54.90 12.7K
14:52 54.93 55.02 54.93 54.94 7.2K
14:53 54.93 55.03 54.90 54.97 14.6K
14:54 54.93 54.93 54.71 54.72 8.6K
14:55 54.68 54.68 54.55 54.66 10.4K
14:56 54.66 54.66 54.47 54.49 25.8K
14:57 54.43 54.46 54.36 54.42 11.1K
14:58 54.48 54.54 54.45 54.54 9.0K
14:59 54.56 54.68 54.52 54.52 9.1K
15:00 54.51 54.52 54.39 54.52 8.6K
15:01 54.46 54.46 54.30 54.34 8.4K
15:02 54.34 54.41 54.31 54.39 12.0K
15:03 54.39 54.54 54.39 54.54 15.1K
15:04 54.51 54.61 54.51 54.54 5.8K
15:05 54.54 54.63 54.50 54.63 6.1K
15:06 54.62 54.65 54.62 54.65 9.8K
15:07 54.65 54.65 54.41 54.41 13.9K
15:08 54.45 54.52 54.40 54.52 10.4K
15:09 54.50 54.50 54.45 54.49 6.4K
15:10 54.50 54.62 54.46 54.62 10.7K
15:11 54.65 54.74 54.65 54.74 5.6K
15:12 54.75 54.84 54.70 54.84 9.7K
15:13 54.84 54.84 54.72 54.75 11.7K
15:14 54.75 54.80 54.75 54.77 26.9K
15:15 54.75 54.85 54.75 54.85 8.7K
15:16 54.81 54.89 54.81 54.83 12.1K
15:17 54.83 54.83 54.76 54.76 10.0K
15:18 54.78 54.87 54.78 54.87 18.4K
15:19 54.89 54.93 54.87 54.93 59.9K
15:20 54.94 55.10 54.91 55.10 9.6K
15:21 55.07 55.07 55.00 55.07 7.6K
15:22 55.10 55.22 55.10 55.20 11.9K
15:23 55.20 55.20 54.98 54.98 6.4K
15:24 54.99 55.14 54.99 55.14 62.6K
15:25 55.14 55.14 55.02 55.02 9.4K
15:26 54.95 55.01 54.91 55.00 23.3K
15:27 55.04 55.09 55.00 55.00 54.7K
15:28 55.04 55.08 54.98 55.08 15.7K
15:29 55.12 55.15 55.10 55.10 21.9K
15:30 55.13 55.23 55.13 55.14 18.1K
15:31 55.22 55.33 55.21 55.33 31.2K
15:32 55.45 55.52 55.45 55.47 19.0K
15:33 55.47 55.54 55.47 55.51 14.3K
15:34 55.53 55.53 55.35 55.35 29.3K
15:35 55.28 55.41 55.28 55.41 22.0K
15:36 55.41 55.43 55.37 55.37 30.9K
15:37 55.35 55.36 55.30 55.30 21.8K
15:38 55.26 55.26 55.17 55.18 27.9K
15:39 55.14 55.23 55.14 55.23 25.7K
15:40 55.28 55.34 55.27 55.34 31.3K
15:41 55.30 55.35 55.26 55.26 23.6K
15:42 55.20 55.44 55.20 55.44 34.3K
15:43 55.44 55.44 55.34 55.35 21.3K
15:44 55.41 55.42 55.37 55.40 40.5K
15:45 55.37 55.43 55.37 55.43 30.3K
15:46 55.44 55.44 55.38 55.43 28.2K
15:47 55.41 55.42 55.32 55.32 28.9K
15:48 55.24 55.24 55.12 55.22 29.0K
15:49 55.24 55.27 55.19 55.24 33.1K
15:50 55.27 55.30 55.21 55.30 22.1K
15:51 55.28 55.30 55.18 55.24 55.2K
15:52 55.14 55.14 54.96 54.96 45.8K
15:53 55.01 55.01 54.94 55.01 65.6K
15:54 54.94 55.04 54.94 54.96 57.3K
15:55 54.90 54.93 54.82 54.82 95.8K
15:56 54.85 54.85 54.65 54.65 134.8K
15:57 54.61 54.70 54.58 54.69 132.6K
15:58 54.61 54.69 54.61 54.63 134.1K
15:59 54.74 54.78 54.74 54.78 139.5K
16:00 54.76 55.66 53.75 54.79 578.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible