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 56.86 57.65 56.26 56.26 362.0K
09:32 56.28 56.28 55.71 55.80 83.7K
09:33 55.80 55.80 55.64 55.75 27.6K
09:34 55.73 55.82 55.69 55.69 73.5K
09:35 55.70 56.00 55.70 55.91 70.9K
09:36 56.00 56.14 56.00 56.11 196.2K
09:37 56.11 56.13 55.86 55.98 46.7K
09:38 55.90 55.90 55.80 55.87 20.6K
09:39 55.94 55.99 55.88 55.98 137.3K
09:40 56.03 56.03 55.78 55.78 61.9K
09:41 55.67 55.74 55.45 55.48 22.1K
09:42 55.48 55.52 55.39 55.39 16.3K
09:43 55.39 55.39 55.14 55.14 17.6K
09:44 55.17 55.22 55.13 55.16 30.8K
09:45 55.13 55.19 55.13 55.19 29.9K
09:46 55.20 55.24 55.08 55.24 26.2K
09:47 55.21 55.21 55.09 55.13 26.0K
09:48 55.23 55.23 55.11 55.11 13.6K
09:49 55.21 55.22 55.16 55.18 20.8K
09:50 55.18 55.25 55.18 55.24 57.4K
09:51 55.24 55.35 55.20 55.35 76.1K
09:52 55.23 55.30 55.20 55.20 50.7K
09:53 55.24 55.28 55.22 55.22 47.1K
09:54 55.16 55.16 54.97 55.09 41.0K
09:55 55.04 55.04 54.93 54.97 14.5K
09:56 54.88 55.20 54.88 54.95 69.7K
09:57 54.95 55.06 54.94 54.94 7.5K
09:58 54.94 55.03 54.94 55.03 8.5K
09:59 55.03 55.04 54.89 54.89 11.7K
10:00 54.89 54.89 54.49 54.49 32.7K
10:01 54.54 54.71 54.54 54.66 22.3K
10:02 54.56 54.56 54.50 54.52 29.8K
10:03 54.45 54.57 54.45 54.57 58.9K
10:04 54.61 54.77 54.61 54.77 23.2K
10:05 54.77 54.99 54.77 54.96 35.8K
10:06 54.98 55.22 54.98 55.22 61.5K
10:07 55.25 55.30 55.18 55.22 63.2K
10:08 55.20 55.20 55.00 55.00 39.1K
10:09 55.10 55.25 55.10 55.25 22.1K
10:10 55.29 55.29 55.19 55.23 30.8K
10:11 55.20 55.20 55.02 55.07 12.3K
10:12 55.07 55.07 54.93 54.93 7.6K
10:13 54.91 54.92 54.86 54.89 20.9K
10:14 54.96 55.04 54.96 55.04 15.6K
10:15 54.98 55.04 54.95 55.04 16.7K
10:16 55.02 55.10 55.00 55.08 41.8K
10:17 55.08 55.08 54.94 54.94 15.6K
10:18 54.92 54.94 54.92 54.92 11.0K
10:19 54.98 54.98 54.81 54.81 19.1K
10:20 54.83 54.83 54.79 54.83 12.0K
10:21 54.84 55.00 54.84 55.00 31.3K
10:22 55.00 55.08 54.85 55.08 58.7K
10:23 55.05 55.07 55.05 55.06 46.3K
10:24 55.10 55.13 55.05 55.05 19.4K
10:25 55.06 55.08 55.02 55.02 22.3K
10:26 55.08 55.08 55.07 55.07 19.4K
10:27 55.08 55.11 55.07 55.10 22.6K
10:28 55.10 55.10 55.03 55.03 54.4K
10:29 54.96 54.97 54.92 54.96 16.5K
10:30 54.96 54.96 54.81 54.81 26.8K
10:31 54.89 54.99 54.87 54.99 53.9K
10:32 55.01 55.07 55.00 55.05 36.9K
10:33 55.07 55.07 55.00 55.02 16.1K
10:34 55.02 55.09 55.01 55.09 16.8K
10:35 55.09 55.09 55.03 55.08 21.1K
10:36 55.04 55.11 55.03 55.09 33.9K
10:37 55.15 55.19 55.15 55.19 28.4K
10:38 55.20 55.31 55.20 55.31 37.1K
10:39 55.31 55.39 55.30 55.37 20.8K
10:40 55.32 55.32 55.30 55.31 16.3K
10:41 55.33 55.48 55.33 55.48 15.8K
10:42 55.49 55.50 55.44 55.45 30.2K
10:43 55.50 55.53 55.50 55.53 30.0K
10:44 55.45 55.45 55.29 55.29 17.0K
10:45 55.29 55.29 55.22 55.26 8.4K
10:46 55.22 55.22 55.20 55.22 13.0K
10:47 55.22 55.27 55.22 55.27 173.7K
10:48 55.29 55.29 55.07 55.07 85.2K
10:49 55.07 55.10 55.07 55.07 7.0K
10:50 55.08 55.20 55.08 55.20 9.1K
10:51 55.21 55.23 55.21 55.23 87.2K
10:52 55.24 55.24 55.15 55.16 21.1K
10:53 55.12 55.17 55.11 55.11 62.6K
10:54 55.03 55.08 55.00 55.08 8.7K
10:55 55.11 55.19 55.11 55.12 14.0K
10:56 55.16 55.16 55.10 55.13 7.0K
10:57 55.13 55.13 55.03 55.03 6.1K
10:58 54.96 55.05 54.96 55.01 13.7K
10:59 54.93 54.93 54.90 54.93 9.8K
11:00 54.93 54.93 54.81 54.82 14.9K
11:01 54.77 54.78 54.71 54.71 127.9K
11:02 54.75 54.78 54.72 54.72 22.5K
11:03 54.72 54.72 54.62 54.62 8.1K
11:04 54.61 54.61 54.59 54.61 22.3K
11:05 54.60 54.65 54.60 54.62 26.6K
11:06 54.61 54.69 54.61 54.69 24.0K
11:07 54.72 54.75 54.68 54.73 48.1K
11:08 54.76 54.78 54.72 54.72 68.2K
11:09 54.70 54.70 54.66 54.67 26.0K
11:10 54.72 54.72 54.65 54.68 27.0K
11:11 54.65 54.69 54.65 54.68 46.4K
11:12 54.69 54.69 54.64 54.64 22.4K
11:13 54.64 54.65 54.61 54.63 19.0K
11:14 54.61 54.65 54.61 54.62 13.7K
11:15 54.57 54.57 54.53 54.53 7.3K
11:16 54.50 54.62 54.50 54.59 15.2K
11:17 54.58 54.58 54.53 54.53 7.0K
11:18 54.54 54.63 54.53 54.63 12.7K
11:19 54.64 54.64 54.63 54.63 11.8K
11:20 54.63 54.63 54.53 54.55 14.0K
11:21 54.56 54.60 54.56 54.60 5.2K
11:22 54.56 54.56 54.50 54.50 16.3K
11:23 54.49 54.52 54.49 54.52 7.9K
11:24 54.52 54.52 54.42 54.42 14.7K
11:25 54.41 54.43 54.41 54.42 21.8K
11:26 54.42 54.44 54.42 54.44 7.4K
11:27 54.42 54.52 54.42 54.52 21.8K
11:28 54.48 54.48 54.44 54.48 4.9K
11:29 54.48 54.48 54.40 54.42 13.9K
11:30 54.40 54.40 54.31 54.31 10.9K
11:31 54.29 54.35 54.28 54.28 12.7K
11:32 54.28 54.28 54.17 54.23 6.1K
11:33 54.23 54.38 54.23 54.37 11.0K
11:34 54.37 54.40 54.30 54.30 8.4K
11:35 54.25 54.34 54.25 54.34 16.9K
11:36 54.34 54.35 54.32 54.32 7.5K
11:37 54.32 54.37 54.30 54.37 8.2K
11:38 54.33 54.33 54.22 54.23 9.8K
11:39 54.22 54.28 54.22 54.28 6.5K
11:40 54.23 54.23 54.18 54.18 8.6K
11:41 54.18 54.21 54.18 54.21 5.1K
11:42 54.21 54.21 54.15 54.15 13.2K
11:43 54.17 54.25 54.17 54.25 13.8K
11:44 54.23 54.26 54.23 54.23 5.5K
11:45 54.21 54.21 54.13 54.14 6.1K
11:46 54.14 54.26 54.14 54.26 9.8K
11:47 54.22 54.22 54.16 54.17 6.3K
11:48 54.17 54.17 54.11 54.13 2.7K
11:49 54.13 54.13 54.09 54.10 4.9K
11:50 54.10 54.14 54.09 54.10 7.9K
11:51 54.07 54.07 53.95 53.99 13.3K
11:52 53.99 53.99 53.89 53.89 8.0K
11:53 53.88 53.95 53.88 53.95 8.9K
11:54 53.93 54.00 53.93 53.97 12.5K
11:55 53.97 54.11 53.97 54.11 12.1K
11:56 54.13 54.13 53.96 53.97 8.3K
11:57 53.97 53.97 53.92 53.92 1.0K
11:58 53.98 53.98 53.90 53.90 6.6K
11:59 53.92 53.92 53.82 53.85 13.1K
12:00 53.89 53.90 53.85 53.85 10.2K
12:01 53.95 53.99 53.88 53.88 13.3K
12:02 53.86 53.86 53.75 53.75 6.5K
12:03 53.76 53.76 53.71 53.76 8.1K
12:04 53.75 53.75 53.69 53.71 6.9K
12:05 53.71 53.79 53.71 53.71 16.4K
12:06 53.71 53.71 53.66 53.68 23.9K
12:07 53.69 53.81 53.69 53.81 14.5K
12:08 53.83 53.90 53.83 53.90 12.7K
12:09 53.96 53.96 53.83 53.90 11.3K
12:10 53.93 54.03 53.93 53.96 12.3K
12:11 53.91 53.91 53.83 53.89 9.7K
12:12 53.87 54.05 53.87 54.05 7.3K
12:13 54.06 54.07 53.96 53.96 9.7K
12:14 53.89 53.92 53.87 53.89 3.6K
12:15 53.89 53.89 53.83 53.83 17.2K
12:16 53.79 53.80 53.78 53.78 4.0K
12:17 53.77 53.77 53.72 53.74 2.4K
12:18 53.76 53.76 53.74 53.74 4.0K
12:19 53.72 53.74 53.65 53.65 24.4K
12:20 53.68 53.75 53.68 53.73 9.8K
12:21 53.70 53.77 53.70 53.75 6.9K
12:22 53.73 53.73 53.62 53.63 9.9K
12:23 53.63 53.63 53.48 53.48 13.0K
12:24 53.43 53.45 53.38 53.45 35.2K
12:25 53.48 53.61 53.48 53.61 17.4K
12:26 53.61 53.61 53.54 53.61 10.8K
12:27 53.61 53.61 53.54 53.54 2.8K
12:28 53.62 53.62 53.43 53.43 12.5K
12:29 53.43 53.55 53.43 53.55 12.8K
12:30 53.57 53.71 53.57 53.67 4.8K
12:31 53.67 53.77 53.62 53.77 7.0K
12:32 53.75 53.81 53.69 53.81 10.1K
12:33 53.82 53.94 53.82 53.94 3.7K
12:34 53.94 53.96 53.91 53.91 7.3K
12:35 53.91 53.91 53.78 53.78 10.3K
12:36 53.78 53.78 53.72 53.74 23.2K
12:37 53.76 53.82 53.76 53.81 7.4K
12:38 53.85 53.95 53.85 53.95 8.0K
12:39 53.99 54.03 53.99 54.00 43.0K
12:40 54.07 54.09 54.07 54.08 11.0K
12:41 54.08 54.08 53.99 54.01 7.4K
12:42 54.03 54.03 53.90 53.96 41.4K
12:43 53.99 54.03 53.96 54.03 19.0K
12:44 54.04 54.04 54.02 54.03 5.0K
12:45 54.03 54.10 53.93 54.09 20.8K
12:46 54.06 54.06 53.96 53.96 4.7K
12:47 53.96 53.97 53.96 53.97 4.9K
12:48 53.97 54.03 53.92 54.03 7.1K
12:49 54.03 54.10 54.03 54.10 3.6K
12:50 54.10 54.18 54.09 54.18 18.8K
12:51 54.18 54.21 54.15 54.18 13.6K
12:52 54.18 54.24 54.18 54.24 12.9K
12:53 54.24 54.25 54.21 54.23 3.5K
12:54 54.23 54.27 54.23 54.24 2.7K
12:55 54.20 54.20 54.07 54.07 7.4K
12:56 54.07 54.11 54.05 54.09 7.3K
12:57 54.09 54.09 54.02 54.05 14.2K
12:58 54.07 54.16 54.07 54.10 17.9K
12:59 54.10 54.17 54.10 54.17 9.1K
13:00 54.18 54.18 54.14 54.18 16.6K
13:01 54.10 54.24 54.10 54.24 7.9K
13:02 54.25 54.25 54.11 54.12 13.8K
13:03 54.35 54.61 54.35 54.47 17.7K
13:04 54.47 54.47 54.34 54.34 13.5K
13:05 54.34 54.35 54.32 54.32 7.3K
13:06 54.24 54.26 54.23 54.23 13.3K
13:07 54.21 54.21 54.09 54.18 17.0K
13:08 54.19 54.19 54.13 54.13 14.2K
13:09 54.20 54.20 54.19 54.19 6.0K
13:10 54.24 54.24 54.07 54.10 14.9K
13:11 54.12 54.12 53.99 53.99 2.3K
13:12 53.97 53.97 53.86 53.86 10.8K
13:13 53.86 53.88 53.76 53.88 7.6K
13:14 53.88 53.88 53.82 53.88 4.4K
13:15 53.88 53.88 53.84 53.86 4.4K
13:16 53.86 53.86 53.85 53.85 3.6K
13:17 53.93 54.00 53.93 53.97 6.3K
13:18 53.93 53.93 53.88 53.93 2.8K
13:19 53.93 53.99 53.93 53.95 5.8K
13:20 53.95 53.99 53.90 53.95 2.2K
13:21 53.95 53.95 53.85 53.86 15.4K
13:22 53.82 53.82 53.81 53.81 4.6K
13:23 53.81 53.84 53.77 53.84 4.8K
13:24 53.84 53.89 53.84 53.88 2.2K
13:25 53.89 53.97 53.89 53.93 5.3K
13:26 53.93 53.98 53.93 53.98 12.3K
13:27 53.94 54.04 53.94 54.04 10.2K
13:28 54.00 54.08 54.00 54.08 8.5K
13:29 54.15 54.16 54.15 54.16 5.7K
13:30 54.15 54.16 54.15 54.16 4.5K
13:31 54.05 54.11 54.05 54.11 8.3K
13:32 54.12 54.12 54.12 54.12 2.7K
13:33 54.12 54.12 54.06 54.12 3.8K
13:34 54.13 54.32 54.13 54.26 10.5K
13:35 54.21 54.21 54.14 54.14 6.2K
13:36 54.12 54.20 54.12 54.19 10.1K
13:37 54.19 54.30 54.19 54.23 7.0K
13:38 54.26 54.31 54.26 54.30 12.7K
13:39 54.30 54.35 54.30 54.35 3.3K
13:40 54.37 54.37 54.29 54.29 6.1K
13:41 54.33 54.33 54.31 54.31 6.5K
13:42 54.30 54.41 54.30 54.41 9.1K
13:43 54.44 54.44 54.40 54.42 4.3K
13:44 54.42 54.49 54.42 54.49 8.1K
13:45 54.42 54.58 54.42 54.58 8.7K
13:46 54.57 54.69 54.57 54.69 8.2K
13:47 54.72 54.80 54.71 54.74 8.8K
13:48 54.74 54.74 54.64 54.64 13.8K
13:49 54.62 54.64 54.62 54.64 8.5K
13:50 54.63 54.64 54.63 54.64 50.9K
13:51 54.64 54.66 54.64 54.66 8.4K
13:52 54.68 54.72 54.61 54.61 14.5K
13:53 54.59 54.72 54.58 54.72 10.1K
13:54 54.72 54.72 54.67 54.67 8.4K
13:55 54.67 54.76 54.67 54.75 13.9K
13:56 54.85 54.85 54.84 54.84 9.0K
13:57 54.84 54.97 54.84 54.93 9.1K
13:58 54.93 54.93 54.84 54.84 6.2K
13:59 54.85 54.91 54.85 54.91 9.3K
14:00 54.91 54.94 54.87 54.88 20.1K
14:01 54.85 54.95 54.85 54.95 9.5K
14:02 54.95 55.07 54.95 55.07 13.0K
14:03 55.04 55.11 55.04 55.11 13.0K
14:04 55.13 55.36 55.13 55.36 81.2K
14:05 55.36 55.36 55.33 55.33 16.8K
14:06 55.35 55.41 55.35 55.38 74.9K
14:07 55.38 55.38 55.28 55.29 14.3K
14:08 55.36 55.37 55.32 55.32 43.1K
14:09 55.15 55.15 55.07 55.07 24.6K
14:10 55.27 55.27 54.96 55.00 27.2K
14:11 55.02 55.02 54.91 55.01 4.3K
14:12 55.01 55.08 54.98 55.08 5.1K
14:13 55.13 55.13 55.08 55.11 6.2K
14:14 55.14 55.14 55.03 55.03 6.7K
14:15 55.00 55.00 54.90 54.91 8.1K
14:16 54.83 54.94 54.81 54.94 14.2K
14:17 54.96 54.96 54.92 54.96 5.1K
14:18 55.01 55.04 55.01 55.04 5.6K
14:19 55.04 55.04 55.03 55.03 11.6K
14:20 55.03 55.05 55.02 55.02 14.2K
14:21 55.05 55.18 55.05 55.18 18.0K
14:22 55.20 55.33 55.15 55.33 4.8K
14:23 55.27 55.45 55.27 55.42 9.0K
14:24 55.42 55.44 55.41 55.41 3.6K
14:25 55.48 55.48 55.45 55.45 10.1K
14:26 55.40 55.40 55.26 55.34 15.8K
14:27 55.42 55.51 55.40 55.44 16.3K
14:28 55.40 55.44 55.38 55.41 13.6K
14:29 55.42 55.44 55.34 55.36 57.7K
14:30 55.36 55.42 55.32 55.32 2.9K
14:31 55.32 55.36 55.32 55.33 4.8K
14:32 55.36 55.44 55.36 55.44 25.9K
14:33 55.41 55.43 55.41 55.41 17.5K
14:34 55.41 55.41 55.29 55.29 7.2K
14:35 55.24 55.26 55.19 55.19 6.8K
14:36 55.16 55.16 55.11 55.13 20.3K
14:37 55.16 55.16 55.04 55.07 14.1K
14:38 55.08 55.17 55.06 55.15 10.7K
14:39 55.22 55.33 55.22 55.33 5.8K
14:40 55.33 55.37 55.24 55.25 12.5K
14:41 55.27 55.35 55.27 55.31 13.1K
14:42 55.24 55.29 55.24 55.29 20.3K
14:43 55.35 55.43 55.35 55.41 10.5K
14:44 55.39 55.43 55.39 55.43 7.5K
14:45 55.40 55.41 55.36 55.36 11.5K
14:46 55.34 55.34 55.20 55.26 14.5K
14:47 55.24 55.29 55.19 55.19 15.7K
14:48 55.18 55.26 55.17 55.17 13.2K
14:49 55.18 55.24 55.16 55.24 9.8K
14:50 55.24 55.24 55.24 55.24 16.8K
14:51 55.29 55.31 55.25 55.25 19.4K
14:52 55.28 55.28 55.20 55.20 18.1K
14:53 55.14 55.16 55.09 55.09 11.3K
14:54 55.13 55.13 55.11 55.11 4.4K
14:55 55.10 55.10 54.98 54.98 12.0K
14:56 54.93 55.04 54.88 55.04 21.4K
14:57 55.02 55.13 55.02 55.11 4.8K
14:58 55.13 55.16 55.13 55.16 7.6K
14:59 55.16 55.20 55.16 55.18 8.0K
15:00 55.14 55.18 55.10 55.10 28.0K
15:01 54.93 55.34 54.93 55.34 25.9K
15:02 55.37 55.37 55.21 55.30 13.3K
15:03 55.24 55.33 55.24 55.33 17.6K
15:04 55.30 55.30 55.28 55.28 13.7K
15:05 55.28 55.29 55.24 55.29 7.2K
15:06 55.29 55.29 55.20 55.20 19.3K
15:07 55.16 55.21 55.16 55.19 19.0K
15:08 55.07 55.09 55.02 55.09 17.9K
15:09 55.06 55.06 55.02 55.02 6.8K
15:10 55.03 55.03 54.93 54.93 14.5K
15:11 54.94 54.95 54.91 54.95 45.1K
15:12 54.95 54.96 54.90 54.90 27.4K
15:13 54.87 54.91 54.82 54.91 35.1K
15:14 54.96 55.02 54.96 54.99 13.4K
15:15 54.94 54.97 54.90 54.93 12.5K
15:16 54.94 54.96 54.92 54.92 11.7K
15:17 54.92 54.92 54.79 54.79 8.4K
15:18 54.75 54.85 54.75 54.84 24.2K
15:19 54.88 54.88 54.82 54.82 7.8K
15:20 54.82 54.99 54.82 54.98 14.6K
15:21 55.01 55.05 55.01 55.04 7.9K
15:22 55.06 55.13 55.05 55.13 25.2K
15:23 55.18 55.18 54.96 55.02 12.0K
15:24 55.04 55.05 55.01 55.01 7.8K
15:25 54.93 54.93 54.84 54.88 18.1K
15:26 54.85 54.91 54.85 54.91 12.0K
15:27 55.04 55.04 54.87 54.87 14.9K
15:28 54.87 54.87 54.82 54.82 7.3K
15:29 54.85 54.85 54.72 54.72 12.6K
15:30 54.74 54.74 54.65 54.65 11.3K
15:31 54.73 54.74 54.71 54.74 11.8K
15:32 54.76 54.87 54.76 54.83 11.2K
15:33 54.83 54.91 54.83 54.84 19.5K
15:34 54.87 54.96 54.87 54.96 25.7K
15:35 54.96 54.99 54.95 54.95 23.7K
15:36 54.88 54.88 54.84 54.85 15.9K
15:37 54.89 54.89 54.82 54.82 22.6K
15:38 54.76 54.76 54.70 54.73 18.2K
15:39 54.66 54.72 54.66 54.69 26.7K
15:40 54.66 54.69 54.63 54.69 19.5K
15:41 54.75 54.75 54.15 54.26 103.6K
15:42 54.28 54.28 54.11 54.11 55.9K
15:43 54.14 54.14 53.85 53.85 25.0K
15:44 53.84 53.84 53.71 53.83 88.2K
15:45 53.75 53.77 53.62 53.62 52.3K
15:46 53.63 53.87 53.63 53.87 51.2K
15:47 53.87 54.00 53.86 54.00 14.9K
15:48 54.02 54.15 54.00 54.00 28.7K
15:49 53.92 53.95 53.86 53.93 35.4K
15:50 53.92 53.92 53.77 53.85 33.2K
15:51 53.98 54.04 53.91 53.91 39.6K
15:52 53.98 54.22 53.98 54.22 51.9K
15:53 54.25 54.25 54.16 54.25 32.2K
15:54 54.24 54.26 54.23 54.25 41.4K
15:55 54.25 54.31 54.21 54.23 52.5K
15:56 54.21 54.21 54.03 54.11 55.5K
15:57 54.16 54.30 54.11 54.30 75.2K
15:58 54.28 54.29 54.10 54.10 86.6K
15:59 54.15 54.16 54.13 54.15 112.1K
16:00 54.25 54.79 54.12 54.19 437.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible