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 54.25 55.44 53.66 53.78 235.1K
09:32 54.06 54.24 54.02 54.02 15.9K
09:33 54.11 54.15 53.76 53.76 24.0K
09:34 53.76 54.13 53.71 54.13 39.2K
09:35 54.04 54.14 54.00 54.14 24.0K
09:36 54.29 54.38 54.29 54.32 18.6K
09:37 54.39 54.47 54.17 54.36 25.2K
09:38 54.29 54.31 54.17 54.17 8.8K
09:39 54.05 54.28 54.05 54.28 20.1K
09:40 54.44 54.44 54.23 54.31 22.9K
09:41 54.33 54.33 53.93 53.93 13.4K
09:42 53.93 53.93 53.88 53.92 16.5K
09:43 53.92 54.25 53.92 54.20 11.1K
09:44 54.18 54.25 54.18 54.25 13.8K
09:45 54.25 54.29 54.19 54.20 10.8K
09:46 54.16 54.31 54.14 54.17 17.2K
09:47 54.31 54.39 54.10 54.10 18.9K
09:48 54.10 54.14 54.09 54.12 12.2K
09:49 54.12 54.22 53.96 53.96 12.9K
09:50 53.96 53.96 53.75 53.75 14.9K
09:51 53.83 53.83 53.69 53.69 12.7K
09:52 53.68 53.70 53.57 53.57 16.3K
09:53 53.60 53.77 53.60 53.76 11.6K
09:54 53.78 53.90 53.77 53.89 10.8K
09:55 53.89 53.92 53.86 53.86 11.7K
09:56 53.87 53.87 53.68 53.77 9.6K
09:57 53.80 53.80 53.76 53.78 12.7K
09:58 53.81 53.82 53.78 53.82 7.6K
09:59 53.78 53.87 53.73 53.87 9.4K
10:00 53.71 53.79 53.71 53.71 58.8K
10:01 53.61 53.66 53.56 53.59 13.2K
10:02 53.61 53.67 53.56 53.57 16.1K
10:03 53.55 53.62 53.53 53.59 13.2K
10:04 53.59 53.63 53.52 53.63 37.6K
10:05 53.62 53.65 53.59 53.62 5.3K
10:06 53.67 53.68 53.57 53.57 12.6K
10:07 53.62 53.62 53.58 53.61 7.8K
10:08 53.68 53.83 53.68 53.83 11.5K
10:09 53.83 53.83 53.64 53.64 6.7K
10:10 53.64 53.70 53.63 53.66 10.3K
10:11 53.71 53.72 53.69 53.69 9.4K
10:12 53.65 53.65 53.33 53.40 228.6K
10:13 53.32 53.41 53.32 53.39 41.2K
10:14 53.42 53.47 53.36 53.47 8.9K
10:15 53.48 53.49 53.45 53.49 17.9K
10:16 53.48 53.56 53.45 53.56 15.7K
10:17 53.61 53.61 53.50 53.53 5.8K
10:18 53.51 53.51 53.44 53.44 4.0K
10:19 53.39 53.43 53.39 53.40 9.8K
10:20 53.39 53.40 53.35 53.35 6.1K
10:21 53.24 53.39 53.24 53.37 56.7K
10:22 53.30 53.30 53.22 53.26 72.4K
10:23 53.26 53.30 53.22 53.27 6.8K
10:24 53.27 53.27 53.18 53.24 6.6K
10:25 53.37 53.40 53.34 53.39 10.5K
10:26 53.41 53.41 53.36 53.36 8.0K
10:27 53.34 53.36 53.21 53.21 6.4K
10:28 53.23 53.38 53.23 53.34 10.3K
10:29 53.24 53.26 53.20 53.20 5.4K
10:30 53.15 53.15 53.10 53.12 4.6K
10:31 53.08 53.25 53.08 53.25 14.1K
10:32 53.17 53.17 53.14 53.14 11.9K
10:33 53.15 53.15 53.07 53.07 11.0K
10:34 53.11 53.26 53.11 53.23 19.1K
10:35 53.20 53.22 53.18 53.18 10.4K
10:36 53.23 53.26 53.16 53.26 8.0K
10:37 53.26 53.28 53.24 53.28 5.0K
10:38 53.28 53.28 53.18 53.20 4.7K
10:39 53.15 53.20 53.13 53.20 8.5K
10:40 53.23 53.25 53.18 53.18 4.5K
10:41 53.13 53.13 53.09 53.12 6.9K
10:42 53.18 53.18 53.14 53.14 11.7K
10:43 53.15 53.18 53.15 53.18 6.3K
10:44 53.19 53.19 53.15 53.15 8.3K
10:45 53.15 53.18 53.13 53.18 9.5K
10:46 53.23 53.24 53.22 53.22 13.1K
10:47 53.26 53.27 53.22 53.26 8.4K
10:48 53.32 53.33 53.24 53.26 8.5K
10:49 53.25 53.25 53.16 53.19 5.7K
10:50 53.19 53.19 53.09 53.10 5.3K
10:51 53.10 53.10 53.03 53.03 18.5K
10:52 53.02 53.03 53.00 53.00 33.4K
10:53 53.01 53.01 52.97 52.99 12.3K
10:54 52.96 52.98 52.87 52.96 19.7K
10:55 52.98 53.07 52.97 53.06 17.2K
10:56 53.06 53.06 53.01 53.01 15.8K
10:57 53.01 53.01 52.96 53.01 17.0K
10:58 53.01 53.05 53.01 53.05 4.1K
10:59 53.05 53.06 53.01 53.01 6.3K
11:00 53.02 53.02 52.96 52.96 4.4K
11:01 53.08 53.24 53.08 53.17 16.1K
11:02 53.17 53.17 52.99 52.99 4.7K
11:03 52.98 53.00 52.96 52.96 4.1K
11:04 53.00 53.00 52.95 52.96 16.0K
11:05 52.96 52.98 52.96 52.98 4.0K
11:06 52.97 52.97 52.92 52.95 12.8K
11:07 52.95 52.98 52.88 52.88 12.9K
11:08 52.88 52.90 52.86 52.90 10.0K
11:09 52.91 52.99 52.89 52.99 13.9K
11:10 52.99 52.99 52.99 52.99 2.7K
11:11 52.98 53.06 52.98 53.06 12.9K
11:12 53.09 53.12 53.02 53.04 8.2K
11:13 53.05 53.05 53.05 53.05 1.9K
11:14 52.99 52.99 52.94 52.94 22.5K
11:15 52.95 52.95 52.91 52.91 12.8K
11:16 52.92 53.01 52.90 53.01 65.9K
11:17 53.02 53.03 53.02 53.02 1.9K
11:18 53.02 53.02 52.96 52.98 13.1K
11:19 52.98 52.98 52.80 52.81 21.8K
11:20 52.80 52.80 52.74 52.77 29.4K
11:21 52.79 52.80 52.77 52.77 8.7K
11:22 52.82 52.82 52.78 52.78 22.6K
11:23 52.79 52.79 52.75 52.76 16.4K
11:24 52.77 52.80 52.74 52.75 18.4K
11:25 52.71 52.79 52.71 52.77 8.9K
11:26 52.78 52.80 52.77 52.80 16.0K
11:27 52.78 52.79 52.71 52.71 14.4K
11:28 52.64 52.79 52.64 52.79 13.4K
11:29 52.80 52.80 52.74 52.76 9.2K
11:30 52.76 52.80 52.76 52.77 14.6K
11:31 52.78 52.87 52.78 52.87 7.6K
11:32 52.87 52.95 52.87 52.95 11.5K
11:33 52.96 53.07 52.96 53.05 9.0K
11:34 53.07 53.10 53.04 53.04 9.8K
11:35 53.05 53.11 53.05 53.11 6.8K
11:36 53.12 53.12 53.06 53.06 6.0K
11:37 53.04 53.11 53.04 53.11 8.6K
11:38 53.11 53.15 53.11 53.14 5.5K
11:39 53.08 53.11 53.08 53.11 6.3K
11:40 53.11 53.19 53.11 53.19 6.2K
11:41 53.21 53.21 53.13 53.15 6.4K
11:42 53.14 53.14 53.10 53.10 16.8K
11:43 53.11 53.15 53.10 53.15 16.2K
11:44 53.13 53.14 53.09 53.09 7.1K
11:45 53.19 53.24 53.19 53.24 9.9K
11:46 53.24 53.25 53.21 53.21 15.0K
11:47 53.23 53.25 53.20 53.20 15.5K
11:48 53.20 53.26 53.18 53.26 17.9K
11:49 53.28 53.28 53.28 53.28 3.6K
11:50 53.29 53.36 53.21 53.21 7.0K
11:51 53.22 53.30 53.22 53.27 3.8K
11:52 53.22 53.36 53.22 53.36 6.8K
11:53 53.36 53.44 53.35 53.44 3.4K
11:54 53.43 53.56 53.43 53.54 9.2K
11:55 53.54 53.54 53.46 53.49 7.4K
11:56 53.52 53.59 53.52 53.53 7.6K
11:57 53.52 53.52 53.47 53.47 2.5K
11:58 53.47 53.54 53.45 53.50 7.9K
11:59 53.50 53.59 53.50 53.57 4.1K
12:00 53.54 53.57 53.54 53.57 5.8K
12:01 53.60 53.60 53.56 53.56 6.9K
12:02 53.56 53.60 53.56 53.56 6.5K
12:03 53.59 53.59 53.55 53.56 3.7K
12:04 53.52 53.52 53.47 53.47 37.1K
12:05 53.47 53.53 53.47 53.53 22.4K
12:06 53.54 53.59 53.54 53.59 10.3K
12:07 53.54 53.56 53.51 53.51 4.0K
12:08 53.51 53.51 53.39 53.39 4.2K
12:09 53.40 53.41 53.38 53.41 4.4K
12:10 53.41 53.44 53.41 53.44 2.7K
12:11 53.46 53.52 53.46 53.52 5.5K
12:12 53.52 53.56 53.51 53.51 5.9K
12:13 53.51 53.52 53.48 53.52 2.1K
12:14 53.62 53.63 53.62 53.63 3.7K
12:15 53.58 53.58 53.52 53.52 5.6K
12:16 53.55 53.59 53.49 53.49 4.7K
12:17 53.52 53.56 53.52 53.53 2.7K
12:18 53.53 53.60 53.53 53.58 4.0K
12:19 53.58 53.58 53.57 53.57 2.7K
12:20 53.57 53.59 53.57 53.59 4.7K
12:21 53.60 53.62 53.60 53.60 4.2K
12:22 53.60 53.64 53.60 53.64 4.8K
12:23 53.66 53.70 53.66 53.67 9.0K
12:24 53.66 53.67 53.65 53.67 9.6K
12:25 53.66 53.66 53.58 53.66 5.3K
12:26 53.55 53.55 53.52 53.52 6.0K
12:27 53.51 53.52 53.50 53.52 2.8K
12:28 53.57 53.61 53.57 53.61 6.2K
12:29 53.62 53.65 53.62 53.62 3.2K
12:30 53.62 53.63 53.59 53.63 5.1K
12:31 53.64 53.75 53.64 53.72 5.8K
12:32 53.72 53.79 53.72 53.79 6.2K
12:33 53.80 53.80 53.76 53.76 4.3K
12:34 53.76 53.80 53.76 53.80 10.2K
12:35 53.80 53.80 53.77 53.77 3.0K
12:36 53.86 53.99 53.86 53.99 64.8K
12:37 54.03 54.03 53.97 53.97 18.9K
12:38 53.98 54.02 53.98 54.00 18.5K
12:39 54.00 54.23 54.00 54.23 15.5K
12:40 54.23 54.29 54.21 54.27 5.4K
12:41 54.18 54.35 54.18 54.28 6.0K
12:42 54.21 54.22 54.19 54.19 6.7K
12:43 54.19 54.24 54.19 54.24 1.4K
12:44 54.30 54.36 54.30 54.36 4.0K
12:45 54.34 54.34 54.29 54.33 6.4K
12:46 54.28 54.28 54.18 54.18 10.4K
12:47 54.20 54.26 54.20 54.25 6.7K
12:48 54.25 54.27 54.25 54.27 1.9K
12:49 54.30 54.38 54.30 54.38 7.5K
12:50 54.42 54.45 54.39 54.39 17.4K
12:51 54.43 54.43 54.29 54.31 10.6K
12:52 54.33 54.33 54.30 54.30 3.6K
12:53 54.32 54.43 54.32 54.43 47.7K
12:54 54.43 54.43 54.37 54.37 8.7K
12:55 54.37 54.44 54.37 54.44 4.6K
12:56 54.44 54.46 54.44 54.46 52.5K
12:57 54.46 54.55 54.42 54.55 44.8K
12:58 54.55 54.88 54.55 54.88 49.4K
12:59 54.69 54.72 54.63 54.72 24.4K
13:00 54.72 54.72 54.63 54.67 3.6K
13:01 54.73 54.73 54.59 54.59 3.9K
13:02 54.59 54.59 54.44 54.44 4.7K
13:03 54.47 54.58 54.47 54.57 8.2K
13:04 54.57 54.57 54.57 54.57 6.1K
13:05 54.57 54.61 54.57 54.57 8.6K
13:06 54.55 54.55 54.50 54.50 7.8K
13:07 54.54 54.62 54.54 54.62 5.5K
13:08 54.59 54.61 54.57 54.57 5.4K
13:09 54.55 54.55 54.48 54.49 7.0K
13:10 54.50 54.50 54.48 54.49 7.6K
13:11 54.49 54.52 54.49 54.49 1.1K
13:12 54.43 54.44 54.43 54.44 6.2K
13:13 54.47 54.47 54.43 54.43 5.6K
13:14 54.44 54.44 54.31 54.31 4.4K
13:15 54.43 54.43 54.41 54.42 6.0K
13:16 54.38 54.42 54.38 54.39 3.7K
13:17 54.41 54.43 54.41 54.43 2.8K
13:18 54.43 54.43 54.36 54.36 5.3K
13:19 54.39 54.39 54.34 54.34 3.3K
13:20 54.32 54.34 54.30 54.34 4.0K
13:21 54.31 54.34 54.31 54.33 3.3K
13:22 54.33 54.42 54.33 54.42 2.0K
13:23 54.41 54.47 54.41 54.47 2.8K
13:24 54.40 54.40 54.37 54.37 3.3K
13:25 54.37 54.39 54.37 54.39 1.2K
13:26 54.39 54.43 54.39 54.43 1.6K
13:27 54.43 54.45 54.43 54.44 3.8K
13:28 54.44 54.44 54.39 54.39 3.2K
13:29 54.39 54.40 54.39 54.40 2.5K
13:30 54.43 54.44 54.41 54.44 5.1K
13:31 54.49 54.50 54.46 54.50 3.7K
13:32 54.51 54.51 54.47 54.47 6.8K
13:33 54.47 54.49 54.44 54.49 3.0K
13:34 54.48 54.48 54.43 54.43 4.9K
13:35 54.44 54.44 54.44 54.44 1.9K
13:36 54.44 54.47 54.40 54.40 5.3K
13:37 54.37 54.49 54.37 54.49 6.1K
13:38 54.51 54.56 54.51 54.56 3.8K
13:39 54.56 54.57 54.56 54.57 0.9K
13:40 54.57 54.68 54.57 54.68 3.1K
13:41 54.65 54.74 54.65 54.72 5.2K
13:42 54.57 54.68 54.57 54.68 6.3K
13:43 54.68 54.68 54.67 54.68 1.2K
13:44 54.64 54.67 54.64 54.67 7.4K
13:45 54.71 54.79 54.71 54.78 9.1K
13:46 54.71 54.77 54.69 54.69 4.7K
13:47 54.72 54.72 54.60 54.60 4.6K
13:48 54.60 54.67 54.60 54.67 1.8K
13:49 54.67 54.71 54.67 54.70 1.9K
13:50 54.74 54.75 54.69 54.71 5.0K
13:51 54.71 54.74 54.71 54.74 2.8K
13:52 54.74 54.74 54.72 54.73 2.4K
13:53 54.79 54.79 54.71 54.75 4.3K
13:54 54.76 54.78 54.76 54.78 4.3K
13:55 54.81 54.86 54.80 54.81 8.2K
13:56 54.74 54.77 54.71 54.72 6.3K
13:57 54.72 54.74 54.72 54.72 2.7K
13:58 54.66 54.70 54.66 54.70 7.1K
13:59 54.72 54.72 54.67 54.67 4.3K
14:00 54.63 54.64 54.62 54.63 4.1K
14:01 54.65 54.67 54.64 54.65 4.3K
14:02 54.56 54.64 54.56 54.64 5.6K
14:03 54.64 54.70 54.64 54.69 4.3K
14:04 54.70 54.74 54.70 54.74 2.5K
14:05 54.76 54.83 54.76 54.83 2.8K
14:06 54.83 54.83 54.78 54.82 5.3K
14:07 54.82 54.83 54.82 54.83 2.4K
14:08 54.81 54.88 54.80 54.88 11.3K
14:09 54.88 54.89 54.88 54.89 3.1K
14:10 54.92 54.92 54.84 54.84 8.2K
14:11 54.84 54.84 54.77 54.78 8.1K
14:12 54.82 54.90 54.82 54.87 6.1K
14:13 54.86 54.86 54.84 54.86 57.5K
14:14 54.84 54.84 54.80 54.82 6.8K
14:15 54.84 54.85 54.84 54.85 4.5K
14:16 54.85 54.85 54.77 54.79 6.5K
14:17 54.76 54.76 54.71 54.71 4.4K
14:18 54.69 54.69 54.61 54.63 3.5K
14:19 54.63 54.64 54.57 54.57 6.7K
14:20 54.55 54.55 54.47 54.48 4.1K
14:21 54.53 54.57 54.49 54.55 12.4K
14:22 54.53 54.54 54.53 54.54 3.1K
14:23 54.54 54.60 54.54 54.58 6.9K
14:24 54.58 54.59 54.52 54.54 8.6K
14:25 54.53 54.58 54.53 54.58 8.8K
14:26 54.58 54.58 54.54 54.55 2.8K
14:27 54.55 54.55 54.53 54.54 1.6K
14:28 54.54 54.54 54.50 54.54 3.4K
14:29 54.50 54.54 54.50 54.54 1.8K
14:30 54.54 54.60 54.54 54.60 6.6K
14:31 54.61 54.61 54.58 54.58 13.1K
14:32 54.58 54.59 54.58 54.58 3.4K
14:33 54.58 54.69 54.56 54.69 15.9K
14:34 54.69 54.70 54.64 54.64 8.2K
14:35 54.64 54.64 54.62 54.64 6.1K
14:36 54.64 54.69 54.61 54.69 9.6K
14:37 54.70 54.70 54.66 54.68 6.8K
14:38 54.70 54.70 54.61 54.65 3.7K
14:39 54.66 54.66 54.60 54.63 4.1K
14:40 54.63 54.63 54.61 54.63 1.7K
14:41 54.60 54.64 54.60 54.61 6.5K
14:42 54.61 54.63 54.56 54.58 8.5K
14:43 54.56 54.61 54.56 54.61 3.6K
14:44 54.62 54.62 54.61 54.61 2.0K
14:45 54.60 54.60 54.60 54.60 1.3K
14:46 54.60 54.62 54.60 54.61 7.3K
14:47 54.58 54.64 54.58 54.62 5.5K
14:48 54.62 54.64 54.62 54.63 1.7K
14:49 54.63 54.63 54.60 54.60 6.8K
14:50 54.62 54.62 54.57 54.57 4.9K
14:51 54.57 54.60 54.54 54.57 3.7K
14:52 54.57 54.57 54.49 54.49 1.9K
14:53 54.47 54.50 54.43 54.50 8.4K
14:54 54.51 54.55 54.51 54.55 3.7K
14:55 54.55 54.60 54.55 54.60 8.5K
14:56 54.60 54.60 54.57 54.60 6.3K
14:57 54.60 54.62 54.48 54.48 10.7K
14:58 54.43 54.58 54.43 54.58 36.9K
14:59 54.58 54.58 54.51 54.53 2.5K
15:00 54.53 54.53 54.48 54.48 3.5K
15:01 54.52 54.52 54.51 54.51 7.2K
15:02 54.51 54.56 54.51 54.56 7.0K
15:03 54.55 54.66 54.55 54.66 28.7K
15:04 54.66 54.66 54.63 54.63 1.6K
15:05 54.63 54.66 54.63 54.66 2.5K
15:06 54.66 54.66 54.62 54.65 7.7K
15:07 54.64 54.71 54.64 54.69 10.8K
15:08 54.69 54.74 54.69 54.72 5.1K
15:09 54.72 54.75 54.72 54.72 13.2K
15:10 54.75 54.75 54.73 54.75 15.9K
15:11 54.72 54.72 54.66 54.69 30.8K
15:12 54.71 54.75 54.70 54.71 10.3K
15:13 54.71 54.71 54.71 54.71 1.8K
15:14 54.74 54.79 54.74 54.79 22.4K
15:15 54.78 54.79 54.76 54.78 23.6K
15:16 54.75 54.75 54.69 54.74 8.8K
15:17 54.75 54.88 54.75 54.83 26.4K
15:18 54.81 54.81 54.73 54.76 5.5K
15:19 54.76 54.81 54.76 54.81 6.8K
15:20 54.81 54.85 54.81 54.84 19.4K
15:21 54.85 54.86 54.81 54.86 40.4K
15:22 54.87 54.87 54.82 54.84 40.2K
15:23 54.84 54.84 54.80 54.81 5.2K
15:24 54.81 54.86 54.81 54.86 13.5K
15:25 54.86 54.86 54.74 54.74 19.6K
15:26 54.77 54.81 54.77 54.77 16.3K
15:27 54.77 54.78 54.73 54.78 12.4K
15:28 54.79 54.79 54.70 54.70 19.6K
15:29 54.68 54.72 54.67 54.70 8.7K
15:30 54.67 54.68 54.65 54.68 12.4K
15:31 54.65 54.69 54.63 54.63 19.6K
15:32 54.63 54.63 54.54 54.54 7.4K
15:33 54.55 54.69 54.55 54.69 20.5K
15:34 54.67 54.77 54.67 54.76 9.3K
15:35 54.73 54.73 54.72 54.73 9.6K
15:36 54.71 54.73 54.71 54.72 20.1K
15:37 54.74 54.76 54.74 54.74 15.8K
15:38 54.73 54.73 54.68 54.68 12.2K
15:39 54.69 54.70 54.68 54.70 9.6K
15:40 54.71 54.71 54.65 54.65 18.1K
15:41 54.76 54.76 54.75 54.75 15.0K
15:42 54.78 54.83 54.78 54.83 13.6K
15:43 54.83 54.83 54.76 54.76 26.7K
15:44 54.74 54.78 54.74 54.78 18.2K
15:45 54.79 54.79 54.68 54.74 69.8K
15:46 54.76 54.76 54.68 54.70 40.3K
15:47 54.68 54.77 54.68 54.73 67.0K
15:48 54.68 54.75 54.68 54.75 41.4K
15:49 54.76 54.79 54.74 54.75 45.6K
15:50 54.69 54.77 54.69 54.77 24.5K
15:51 54.77 54.77 54.70 54.74 32.6K
15:52 54.72 54.72 54.63 54.63 38.2K
15:53 54.62 54.63 54.58 54.59 38.1K
15:54 54.56 54.56 54.48 54.52 44.7K
15:55 54.49 54.53 54.47 54.47 47.4K
15:56 54.50 54.56 54.50 54.56 46.6K
15:57 54.56 54.58 54.54 54.57 87.0K
15:58 54.57 54.58 54.55 54.56 67.0K
15:59 54.60 54.68 54.60 54.68 80.1K
16:00 54.68 54.76 54.64 54.73 362.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible