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 58.20 59.01 58.20 59.01 367.5K
09:32 59.06 59.15 58.93 59.09 25.3K
09:33 59.07 59.07 58.81 58.81 17.2K
09:34 58.75 58.86 58.72 58.82 16.9K
09:35 58.86 58.90 58.72 58.90 32.4K
09:36 58.92 58.92 58.84 58.92 17.1K
09:37 58.92 59.01 58.92 59.01 13.9K
09:38 58.86 59.11 58.80 59.11 21.1K
09:39 59.23 59.44 59.17 59.17 54.6K
09:40 59.21 59.34 59.21 59.23 21.0K
09:41 59.17 59.17 59.08 59.16 77.9K
09:42 59.12 59.47 59.12 59.46 59.4K
09:43 59.46 59.55 59.46 59.55 79.7K
09:44 59.40 59.48 59.37 59.46 47.2K
09:45 59.43 59.43 59.22 59.22 29.6K
09:46 59.18 59.47 59.18 59.45 181.1K
09:47 59.27 59.27 59.12 59.18 28.9K
09:48 59.20 59.33 59.20 59.29 41.6K
09:49 59.33 59.36 59.32 59.32 39.8K
09:50 59.20 59.32 59.19 59.32 29.3K
09:51 59.38 59.44 59.29 59.29 188.1K
09:52 59.28 59.37 59.23 59.23 22.9K
09:53 59.24 59.24 59.01 59.12 40.1K
09:54 59.07 59.07 58.97 59.00 33.7K
09:55 59.00 59.08 58.98 59.08 14.4K
09:56 59.09 59.09 58.91 58.96 12.7K
09:57 59.02 59.02 58.96 59.01 44.0K
09:58 59.02 59.11 59.02 59.05 72.6K
09:59 59.06 59.11 59.02 59.02 20.9K
10:00 59.03 59.03 58.95 58.95 19.8K
10:01 58.78 59.02 58.78 58.86 35.5K
10:02 58.91 59.02 58.91 59.02 18.0K
10:03 58.94 59.04 58.94 59.04 12.5K
10:04 59.05 59.05 58.95 58.95 10.5K
10:05 58.94 59.04 58.92 59.04 12.9K
10:06 59.09 59.11 58.99 58.99 67.1K
10:07 59.00 59.11 59.00 59.11 14.4K
10:08 59.11 59.13 59.10 59.10 5.6K
10:09 59.10 59.17 59.10 59.17 8.2K
10:10 59.22 59.28 59.22 59.22 8.8K
10:11 59.27 59.29 59.20 59.22 9.2K
10:12 59.22 59.23 59.22 59.22 2.7K
10:13 59.22 59.27 59.22 59.27 5.7K
10:14 59.28 59.28 59.10 59.19 4.4K
10:15 59.14 59.17 59.12 59.17 9.7K
10:16 59.13 59.13 59.05 59.05 13.8K
10:17 59.01 59.01 58.94 58.94 4.9K
10:18 58.94 58.94 58.86 58.86 10.1K
10:19 58.89 58.89 58.84 58.87 6.4K
10:20 58.87 59.00 58.85 59.00 18.8K
10:21 59.01 59.01 58.97 58.99 9.5K
10:22 58.96 59.01 58.96 59.01 46.0K
10:23 58.98 59.03 58.98 59.01 11.3K
10:24 59.01 59.01 59.01 59.01 16.3K
10:25 58.95 59.00 58.93 58.93 16.6K
10:26 58.93 59.00 58.92 59.00 4.2K
10:27 58.98 59.00 58.98 59.00 9.5K
10:28 59.00 59.00 58.94 58.94 10.5K
10:29 58.95 59.00 58.95 59.00 6.0K
10:30 59.02 59.02 58.96 58.96 8.1K
10:31 58.90 58.92 58.90 58.92 3.7K
10:32 58.96 58.96 58.95 58.96 2.4K
10:33 58.93 58.93 58.87 58.88 6.0K
10:34 58.89 58.89 58.85 58.86 2.4K
10:35 58.86 58.87 58.83 58.83 5.0K
10:36 58.83 58.83 58.70 58.70 7.6K
10:37 58.72 58.78 58.72 58.75 54.0K
10:38 58.83 58.90 58.83 58.90 3.7K
10:39 58.90 58.95 58.90 58.94 3.3K
10:40 58.94 58.97 58.94 58.95 2.7K
10:41 58.95 58.97 58.95 58.95 1.7K
10:42 58.95 58.97 58.94 58.97 11.1K
10:43 58.89 58.91 58.84 58.91 11.8K
10:44 58.96 59.02 58.96 59.02 47.6K
10:45 58.98 58.98 58.94 58.94 4.5K
10:46 58.92 58.93 58.87 58.91 2.5K
10:47 58.91 58.91 58.91 58.91 6.9K
10:48 58.95 58.99 58.95 58.99 8.4K
10:49 58.99 58.99 58.98 58.98 5.0K
10:50 58.97 58.97 58.91 58.92 8.5K
10:51 58.88 58.88 58.84 58.86 9.9K
10:52 58.87 58.87 58.81 58.81 5.9K
10:53 58.81 58.81 58.76 58.76 3.2K
10:54 58.76 58.78 58.75 58.77 8.6K
10:55 58.77 58.83 58.77 58.79 7.3K
10:56 58.77 58.80 58.77 58.80 9.6K
10:57 58.80 58.80 58.77 58.79 1.4K
10:58 58.83 58.83 58.83 58.83 4.8K
10:59 58.80 58.84 58.79 58.84 10.3K
11:00 58.84 58.84 58.82 58.82 1.3K
11:01 58.81 58.81 58.68 58.76 53.3K
11:02 58.79 58.89 58.75 58.81 14.5K
11:03 58.81 58.86 58.81 58.84 12.5K
11:04 58.84 58.84 58.82 58.82 2.1K
11:05 58.82 58.87 58.82 58.87 5.7K
11:06 58.86 58.89 58.86 58.88 2.3K
11:07 58.90 58.91 58.90 58.91 8.0K
11:08 58.91 58.96 58.91 58.96 3.5K
11:09 58.96 58.99 58.93 58.93 6.7K
11:10 58.91 58.91 58.89 58.90 4.0K
11:11 58.87 58.87 58.75 58.79 6.1K
11:12 58.79 58.81 58.78 58.81 2.5K
11:13 58.82 58.84 58.80 58.84 7.4K
11:14 58.84 58.84 58.84 58.84 0.8K
11:15 58.84 58.84 58.84 58.84 1.6K
11:16 58.82 58.82 58.78 58.78 8.3K
11:17 58.79 58.79 58.75 58.75 11.1K
11:18 58.76 58.76 58.76 58.76 10.8K
11:19 58.75 58.75 58.75 58.75 13.2K
11:20 58.68 58.70 58.62 58.62 29.7K
11:21 58.62 58.64 58.57 58.64 4.3K
11:22 58.64 58.69 58.61 58.69 2.7K
11:23 58.69 58.72 58.69 58.72 5.6K
11:24 58.70 58.70 58.38 58.52 30.5K
11:25 58.47 58.52 58.47 58.52 34.6K
11:26 58.57 58.60 58.57 58.60 3.9K
11:27 58.62 58.62 58.54 58.54 4.1K
11:28 58.54 58.54 58.47 58.51 2.6K
11:29 58.51 58.51 58.47 58.47 2.4K
11:30 58.42 58.43 58.36 58.43 5.1K
11:31 58.45 58.47 58.45 58.45 4.3K
11:32 58.45 58.52 58.45 58.52 4.3K
11:33 58.50 58.51 58.50 58.51 6.9K
11:34 58.51 58.53 58.45 58.53 94.4K
11:35 58.57 58.57 58.55 58.56 8.0K
11:36 58.57 58.57 58.49 58.52 64.9K
11:37 58.51 58.56 58.51 58.56 2.1K
11:38 58.60 58.60 58.56 58.56 50.9K
11:39 58.59 58.59 58.56 58.56 3.7K
11:40 58.51 58.51 58.45 58.45 5.9K
11:41 58.45 58.48 58.45 58.46 3.6K
11:42 58.46 58.48 58.44 58.44 3.7K
11:43 58.47 58.47 58.38 58.38 12.4K
11:44 58.38 58.40 58.36 58.38 7.0K
11:45 58.37 58.37 58.37 58.37 1.2K
11:46 58.37 58.40 58.35 58.40 2.8K
11:47 58.40 58.40 58.37 58.37 4.9K
11:48 58.37 58.37 58.37 58.37 1.0K
11:49 58.37 58.37 58.29 58.30 2.8K
11:50 58.32 58.35 58.32 58.35 3.5K
11:51 58.35 58.37 58.35 58.37 4.7K
11:52 58.38 58.38 58.30 58.30 2.8K
11:53 58.30 58.30 58.25 58.25 4.8K
11:54 58.26 58.26 58.20 58.22 5.1K
11:55 58.22 58.29 58.22 58.29 3.4K
11:56 58.31 58.34 58.31 58.33 1.0K
11:57 58.37 58.37 58.37 58.37 1.5K
11:58 58.40 58.40 58.40 58.40 1.4K
11:59 58.40 58.40 58.33 58.33 2.6K
12:00 58.33 58.36 58.33 58.33 1.9K
12:01 58.33 58.33 58.29 58.30 4.0K
12:02 58.28 58.29 58.26 58.29 4.1K
12:03 58.29 58.29 58.28 58.28 1.1K
12:04 58.28 58.29 58.28 58.29 1.3K
12:05 58.29 58.36 58.29 58.32 5.9K
12:06 58.35 58.35 58.33 58.34 3.5K
12:07 58.38 58.38 58.27 58.27 3.8K
12:08 58.27 58.30 58.27 58.30 2.3K
12:09 58.30 58.30 58.28 58.28 9.7K
12:10 58.26 58.28 58.25 58.28 5.5K
12:11 58.28 58.31 58.28 58.31 4.6K
12:12 58.31 58.35 58.30 58.30 5.2K
12:13 58.30 58.33 58.30 58.31 5.6K
12:14 58.31 58.37 58.31 58.37 4.4K
12:15 58.39 58.40 58.39 58.40 1.9K
12:16 58.46 58.46 58.41 58.41 7.0K
12:17 58.41 58.43 58.41 58.41 6.6K
12:18 58.41 58.43 58.41 58.43 3.7K
12:19 58.43 58.49 58.43 58.45 7.9K
12:20 58.45 58.45 58.41 58.41 3.4K
12:21 58.41 58.42 58.39 58.41 9.4K
12:22 58.39 58.39 58.35 58.37 5.6K
12:23 58.37 58.37 58.36 58.36 1.7K
12:24 58.36 58.36 58.36 58.36 1.3K
12:25 58.36 58.40 58.36 58.40 10.7K
12:26 58.41 58.47 58.41 58.47 10.3K
12:27 58.47 58.47 58.36 58.37 9.4K
12:28 58.39 58.42 58.39 58.42 3.6K
12:29 58.42 58.47 58.42 58.47 11.2K
12:30 58.48 58.50 58.45 58.45 14.2K
12:31 58.47 58.47 58.43 58.43 4.9K
12:32 58.43 58.43 58.42 58.42 5.2K
12:33 58.44 58.46 58.44 58.46 3.8K
12:34 58.46 58.48 58.46 58.46 2.3K
12:35 58.46 58.46 58.45 58.45 3.9K
12:36 58.46 58.48 58.46 58.48 1.2K
12:37 58.51 58.51 58.48 58.48 23.6K
12:38 58.50 58.50 58.46 58.46 19.6K
12:39 58.47 58.48 58.45 58.46 2.7K
12:40 58.46 58.48 58.46 58.48 1.3K
12:41 58.46 58.52 58.46 58.50 7.0K
12:42 58.50 58.50 58.49 58.49 2.0K
12:43 58.50 58.50 58.48 58.48 4.5K
12:44 58.54 58.54 58.54 58.54 6.1K
12:45 58.54 58.54 58.54 58.54 5.5K
12:46 58.50 58.50 58.50 58.50 6.6K
12:47 58.50 58.50 58.47 58.49 1.4K
12:48 58.50 58.53 58.49 58.49 2.9K
12:49 58.49 58.50 58.49 58.50 1.3K
12:50 58.50 58.50 58.44 58.44 1.7K
12:51 58.44 58.46 58.43 58.43 0.8K
12:52 58.43 58.46 58.43 58.46 1.9K
12:53 58.46 58.50 58.46 58.50 0.6K
12:54 58.50 58.51 58.50 58.50 2.2K
12:55 58.50 58.51 58.50 58.51 3.0K
12:56 58.51 58.52 58.51 58.52 5.5K
12:57 58.52 58.55 58.52 58.55 7.5K
12:58 58.53 58.55 58.51 58.55 8.4K
12:59 58.55 58.55 58.53 58.53 4.8K
13:00 58.52 58.52 58.51 58.52 4.5K
13:01 58.34 58.44 58.32 58.42 15.6K
13:02 58.45 58.51 58.45 58.51 1.0K
13:03 58.51 58.53 58.49 58.49 8.2K
13:04 58.52 58.53 58.52 58.53 6.3K
13:05 58.54 58.59 58.54 58.54 7.9K
13:06 58.54 58.56 58.52 58.52 1.9K
13:07 58.56 58.56 58.56 58.56 0.2K
13:08 58.56 58.56 58.56 58.56 8.0K
13:09 58.56 58.56 58.56 58.56 10.0K
13:10 58.56 58.56 58.54 58.54 5.6K
13:11 58.57 58.61 58.57 58.61 5.8K
13:12 58.61 58.61 58.61 58.61 3.8K
13:13 58.62 58.69 58.62 58.69 8.5K
13:14 58.69 58.69 58.69 58.69 1.4K
13:15 58.70 58.70 58.67 58.67 0.9K
13:16 58.67 58.67 58.67 58.67 3.1K
13:17 58.67 58.67 58.64 58.67 4.2K
13:18 58.67 58.67 58.67 58.67 1.6K
13:19 58.67 58.77 58.67 58.77 12.3K
13:20 58.78 58.78 58.74 58.78 4.2K
13:21 58.73 58.77 58.73 58.76 14.0K
13:22 58.76 58.79 58.73 58.74 4.3K
13:23 58.76 58.76 58.71 58.71 1.5K
13:24 58.69 58.69 58.68 58.69 2.5K
13:25 58.69 58.69 58.69 58.69 4.6K
13:26 58.69 58.69 58.69 58.69 2.7K
13:27 58.71 58.71 58.69 58.69 2.8K
13:28 58.69 58.70 58.69 58.70 4.4K
13:29 58.70 58.70 58.67 58.67 1.8K
13:30 58.67 58.67 58.65 58.65 1.8K
13:31 58.69 58.71 58.67 58.67 7.7K
13:32 58.67 58.67 58.66 58.66 27.6K
13:33 58.66 58.66 58.66 58.66 1.3K
13:34 58.60 58.61 58.60 58.61 3.2K
13:35 58.59 58.62 58.59 58.62 2.9K
13:36 58.62 58.64 58.62 58.64 13.1K
13:37 58.66 58.67 58.65 58.67 6.0K
13:38 58.64 58.64 58.60 58.60 6.6K
13:39 58.59 58.60 58.59 58.60 4.2K
13:40 58.59 58.59 58.56 58.59 5.1K
13:41 58.61 58.61 58.58 58.59 7.1K
13:42 58.59 58.59 58.56 58.56 4.0K
13:43 58.56 58.56 58.52 58.52 7.5K
13:44 58.51 58.52 58.51 58.52 3.8K
13:45 58.53 58.55 58.53 58.55 7.6K
13:46 58.55 58.55 58.50 58.50 5.4K
13:47 58.50 58.52 58.50 58.52 1.0K
13:48 58.52 58.53 58.52 58.53 2.4K
13:49 58.53 58.54 58.53 58.53 3.4K
13:50 58.53 58.54 58.53 58.54 4.2K
13:51 58.54 58.54 58.53 58.53 2.8K
13:52 58.57 58.57 58.56 58.56 7.3K
13:53 58.57 58.57 58.55 58.55 16.6K
13:54 58.55 58.55 58.53 58.53 7.0K
13:55 58.60 58.65 58.60 58.65 2.7K
13:56 58.69 58.73 58.69 58.73 1.9K
13:57 58.74 58.74 58.72 58.72 2.2K
13:58 58.72 58.72 58.72 58.72 1.4K
13:59 58.72 58.72 58.72 58.72 28.4K
14:00 58.69 58.69 58.63 58.63 6.2K
14:01 58.63 58.65 58.63 58.65 3.1K
14:02 58.62 58.64 58.62 58.64 15.9K
14:03 58.62 58.62 58.57 58.57 3.9K
14:04 58.57 58.57 58.55 58.55 1.2K
14:05 58.55 58.62 58.55 58.62 4.0K
14:06 58.67 58.67 58.65 58.65 2.6K
14:07 58.65 58.65 58.63 58.64 2.9K
14:08 58.62 58.62 58.60 58.60 2.3K
14:09 58.60 58.63 58.60 58.63 12.3K
14:10 58.63 58.63 58.59 58.59 4.0K
14:11 58.59 58.59 58.57 58.59 1.8K
14:12 58.59 58.59 58.57 58.59 6.3K
14:13 58.65 58.65 58.62 58.62 10.5K
14:14 58.62 58.64 58.60 58.64 2.1K
14:15 58.64 58.64 58.54 58.60 6.5K
14:16 58.59 58.59 58.58 58.58 10.0K
14:17 58.64 58.64 58.62 58.62 2.2K
14:18 58.62 58.62 58.62 58.62 1.7K
14:19 58.59 58.59 58.57 58.57 1.7K
14:20 58.59 58.61 58.59 58.61 4.2K
14:21 58.60 58.69 58.60 58.69 9.1K
14:22 58.71 58.71 58.71 58.71 1.8K
14:23 58.71 58.71 58.66 58.66 2.2K
14:24 58.66 58.66 58.62 58.62 7.8K
14:25 58.64 58.64 58.62 58.64 2.8K
14:26 58.64 58.64 58.59 58.59 4.5K
14:27 58.57 58.60 58.57 58.58 2.6K
14:28 58.58 58.58 58.58 58.58 1.2K
14:29 58.56 58.56 58.51 58.51 2.6K
14:30 58.51 58.53 58.51 58.51 1.4K
14:31 58.55 58.56 58.55 58.56 2.6K
14:32 58.54 58.55 58.54 58.55 7.1K
14:33 58.56 58.57 58.56 58.57 1.8K
14:34 58.54 58.54 58.52 58.53 4.3K
14:35 58.50 58.53 58.49 58.53 1.7K
14:36 58.53 58.54 58.53 58.54 1.1K
14:37 58.54 58.54 58.54 58.54 0.9K
14:38 58.56 58.56 58.54 58.54 4.7K
14:39 58.55 58.55 58.55 58.55 1.7K
14:40 58.55 58.55 58.54 58.54 5.9K
14:41 58.53 58.53 58.50 58.50 5.2K
14:42 58.49 58.51 58.48 58.51 5.4K
14:43 58.50 58.50 58.47 58.47 2.3K
14:44 58.47 58.48 58.46 58.48 2.6K
14:45 58.47 58.49 58.47 58.47 4.0K
14:46 58.46 58.46 58.44 58.44 1.7K
14:47 58.47 58.47 58.45 58.47 2.3K
14:48 58.48 58.51 58.48 58.50 4.2K
14:49 58.50 58.52 58.50 58.50 4.2K
14:50 58.50 58.50 58.49 58.49 4.0K
14:51 58.49 58.49 58.47 58.47 4.1K
14:52 58.47 58.47 58.46 58.46 1.7K
14:53 58.44 58.45 58.42 58.42 5.6K
14:54 58.41 58.44 58.41 58.44 2.0K
14:55 58.43 58.43 58.41 58.41 3.0K
14:56 58.42 58.47 58.42 58.47 4.5K
14:57 58.49 58.51 58.49 58.51 3.3K
14:58 58.51 58.52 58.45 58.45 7.9K
14:59 58.48 58.48 58.48 58.48 1.2K
15:00 58.47 58.47 58.42 58.42 4.7K
15:01 58.42 58.46 58.41 58.44 3.5K
15:02 58.44 58.44 58.42 58.42 1.1K
15:03 58.43 58.43 58.41 58.41 5.0K
15:04 58.39 58.41 58.39 58.41 3.3K
15:05 58.41 58.41 58.36 58.36 4.0K
15:06 58.36 58.43 58.36 58.43 68.3K
15:07 58.43 58.45 58.43 58.45 3.7K
15:08 58.45 58.46 58.45 58.46 0.5K
15:09 58.46 58.50 58.46 58.50 6.2K
15:10 58.50 58.50 58.45 58.45 4.7K
15:11 58.47 58.47 58.44 58.44 1.3K
15:12 58.44 58.47 58.44 58.47 0.7K
15:13 58.49 58.49 58.46 58.46 0.5K
15:14 58.43 58.43 58.42 58.42 2.9K
15:15 58.42 58.42 58.40 58.40 3.0K
15:16 58.40 58.40 58.36 58.36 2.9K
15:17 58.36 58.37 58.36 58.37 1.2K
15:18 58.36 58.38 58.33 58.38 4.7K
15:19 58.38 58.38 58.38 58.38 0.7K
15:20 58.38 58.39 58.38 58.39 0.9K
15:21 58.42 58.43 58.39 58.39 8.7K
15:22 58.39 58.39 58.38 58.38 5.4K
15:23 58.39 58.39 58.38 58.38 8.2K
15:24 58.38 58.38 58.35 58.35 2.6K
15:25 58.35 58.37 58.35 58.37 1.0K
15:26 58.35 58.35 58.33 58.35 6.7K
15:27 58.36 58.40 58.34 58.40 5.9K
15:28 58.38 58.38 58.38 58.38 2.6K
15:29 58.41 58.41 58.37 58.38 9.2K
15:30 58.38 58.38 58.35 58.35 9.0K
15:31 58.38 58.38 58.36 58.36 5.0K
15:32 58.38 58.40 58.38 58.40 0.9K
15:33 58.44 58.44 58.42 58.44 6.8K
15:34 58.41 58.43 58.41 58.42 8.6K
15:35 58.42 58.42 58.34 58.34 5.6K
15:36 58.34 58.34 58.30 58.30 6.5K
15:37 58.31 58.31 58.30 58.31 4.4K
15:38 58.31 58.33 58.29 58.29 7.1K
15:39 58.29 58.29 58.29 58.29 1.4K
15:40 58.30 58.30 58.28 58.28 6.8K
15:41 58.28 58.28 58.26 58.26 7.6K
15:42 58.26 58.31 58.26 58.31 3.7K
15:43 58.29 58.33 58.29 58.32 7.1K
15:44 58.29 58.34 58.29 58.32 5.4K
15:45 58.34 58.35 58.33 58.35 4.8K
15:46 58.37 58.39 58.36 58.37 18.3K
15:47 58.35 58.37 58.28 58.28 8.8K
15:48 58.28 58.32 58.28 58.32 9.8K
15:49 58.32 58.34 58.32 58.33 17.4K
15:50 58.30 58.33 58.30 58.33 5.5K
15:51 58.33 58.33 58.26 58.30 18.7K
15:52 58.24 58.24 58.18 58.21 36.8K
15:53 58.18 58.25 58.18 58.25 17.3K
15:54 58.22 58.23 58.20 58.23 45.2K
15:55 58.25 58.32 58.24 58.32 41.2K
15:56 58.25 58.26 58.22 58.22 48.6K
15:57 58.23 58.24 58.21 58.24 56.9K
15:58 58.23 58.23 58.22 58.22 42.9K
15:59 58.22 58.24 58.22 58.24 43.7K
16:00 58.24 58.59 58.20 58.20 550.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible