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 57.61 57.82 57.39 57.52 154.9K
09:32 57.52 57.83 57.52 57.68 1.8K
09:33 57.68 57.70 57.47 57.48 5.1K
09:34 57.56 57.71 57.56 57.71 7.9K
09:35 57.75 57.98 57.75 57.92 6.2K
09:36 57.85 57.89 57.85 57.89 4.4K
09:37 57.89 57.89 57.87 57.88 5.7K
09:38 57.83 57.83 57.81 57.81 2.0K
09:39 57.81 57.91 57.81 57.85 5.4K
09:40 57.92 57.92 57.85 57.91 1.7K
09:41 58.00 58.02 57.94 57.94 16.7K
09:42 57.94 58.03 57.89 58.03 5.4K
09:43 58.20 58.20 58.12 58.20 1.5K
09:44 58.04 58.20 58.04 58.12 2.9K
09:45 58.20 58.20 57.98 57.98 8.9K
09:46 57.82 57.82 57.75 57.75 7.4K
09:47 57.72 57.79 57.72 57.79 6.2K
09:48 57.79 57.79 57.74 57.75 1.4K
09:49 57.75 57.82 57.75 57.82 2.5K
09:50 57.75 57.76 57.75 57.76 6.4K
09:51 57.72 57.78 57.72 57.76 2.8K
09:52 57.76 57.77 57.76 57.77 2.0K
09:53 57.77 57.80 57.75 57.75 4.9K
09:54 57.79 57.79 57.74 57.75 2.7K
09:55 57.75 57.82 57.75 57.82 3.3K
09:56 57.82 57.83 57.79 57.83 2.6K
09:57 57.81 57.85 57.81 57.85 1.6K
09:58 57.84 57.84 57.80 57.80 6.8K
09:59 57.80 57.83 57.78 57.83 4.3K
10:00 57.83 57.87 57.81 57.87 6.3K
10:01 57.87 57.88 57.85 57.85 5.1K
10:02 57.85 57.93 57.84 57.93 3.8K
10:03 57.98 57.98 57.94 57.96 5.9K
10:04 57.99 57.99 57.98 57.98 4.1K
10:05 57.92 57.92 57.87 57.87 6.0K
10:06 57.92 57.92 57.90 57.90 2.5K
10:07 57.93 58.01 57.88 58.01 3.2K
10:08 58.05 58.14 58.05 58.14 1.9K
10:09 58.14 58.23 58.14 58.22 18.5K
10:10 58.22 58.29 58.22 58.29 3.1K
10:11 58.23 58.23 58.21 58.22 4.5K
10:12 58.18 58.19 58.18 58.19 2.5K
10:13 58.25 58.25 58.18 58.21 1.6K
10:14 58.21 58.24 58.21 58.24 0.8K
10:15 58.22 58.25 58.22 58.25 1.3K
10:16 58.21 58.24 58.16 58.16 2.4K
10:17 58.16 58.16 58.09 58.09 2.9K
10:18 58.09 58.09 58.03 58.04 1.0K
10:19 58.04 58.06 57.97 58.06 8.4K
10:20 58.08 58.10 58.08 58.10 1.6K
10:21 58.10 58.17 58.10 58.17 1.7K
10:22 58.16 58.24 58.16 58.23 1.6K
10:23 58.23 58.25 58.20 58.25 1.1K
10:24 58.21 58.23 58.21 58.23 0.6K
10:25 58.23 58.27 58.21 58.21 0.4K
10:26 58.21 58.22 58.21 58.22 0.5K
10:27 58.24 58.24 58.15 58.16 4.3K
10:28 58.15 58.15 58.10 58.12 6.0K
10:29 58.13 58.14 58.12 58.13 2.2K
10:30 58.13 58.21 58.13 58.21 1.3K
10:31 58.21 58.21 58.18 58.18 0.8K
10:32 58.20 58.20 58.18 58.20 2.9K
10:33 58.20 58.32 58.20 58.32 3.7K
10:34 58.31 58.31 58.28 58.28 3.0K
10:35 58.27 58.31 58.27 58.27 5.2K
10:36 58.27 58.29 58.27 58.29 1.2K
10:37 58.29 58.31 58.27 58.27 2.0K
10:38 58.27 58.27 58.25 58.25 0.7K
10:39 58.26 58.26 58.25 58.25 6.6K
10:40 58.22 58.25 58.22 58.25 5.0K
10:41 58.33 58.38 58.33 58.38 4.7K
10:42 58.38 58.44 58.38 58.39 5.2K
10:43 58.42 58.42 58.38 58.39 13.5K
10:44 58.43 58.43 58.21 58.26 18.7K
10:45 58.26 58.27 58.26 58.27 2.6K
10:46 58.26 58.26 58.22 58.22 3.5K
10:47 58.20 58.21 58.20 58.21 2.6K
10:48 58.21 58.21 58.19 58.19 1.4K
10:49 58.17 58.17 58.12 58.12 2.2K
10:50 58.12 58.13 58.12 58.13 22.0K
10:51 58.13 58.19 58.13 58.19 0.7K
10:52 58.16 58.19 58.16 58.18 2.2K
10:53 58.17 58.17 58.10 58.10 5.9K
10:54 58.10 58.10 58.10 58.10 2.2K
10:55 58.16 58.17 58.16 58.17 2.6K
10:56 58.17 58.18 58.17 58.18 2.2K
10:57 58.18 58.19 58.15 58.15 1.4K
10:58 58.20 58.26 58.20 58.26 3.6K
10:59 58.26 58.26 58.23 58.26 1.7K
11:00 58.26 58.26 58.23 58.24 2.2K
11:01 58.24 58.24 58.20 58.20 3.1K
11:02 58.19 58.25 58.19 58.24 7.1K
11:03 58.22 58.22 58.18 58.18 3.4K
11:04 58.18 58.21 58.18 58.20 7.4K
11:05 58.18 58.20 58.17 58.20 4.1K
11:06 58.20 58.20 58.20 58.20 0.7K
11:07 58.21 58.22 58.19 58.22 1.8K
11:08 58.22 58.22 58.19 58.19 3.2K
11:09 58.19 58.19 58.19 58.19 0.7K
11:10 58.19 58.23 58.19 58.23 10.2K
11:11 58.25 58.25 58.22 58.25 2.6K
11:12 58.24 58.27 58.24 58.27 1.7K
11:13 58.29 58.31 58.29 58.30 2.0K
11:14 58.30 58.33 58.30 58.33 1.9K
11:15 58.32 58.33 58.30 58.30 9.8K
11:16 58.27 58.33 58.27 58.33 10.9K
11:17 58.34 58.34 58.31 58.32 4.4K
11:18 58.32 58.32 58.28 58.28 5.9K
11:19 58.26 58.26 58.22 58.25 7.2K
11:20 58.25 58.25 58.25 58.25 2.2K
11:21 58.22 58.23 58.22 58.23 3.1K
11:22 58.24 58.26 58.23 58.26 5.6K
11:23 58.28 58.28 58.25 58.26 6.2K
11:24 58.24 58.25 58.20 58.20 3.5K
11:25 58.20 58.20 58.16 58.16 1.4K
11:26 58.16 58.17 58.15 58.15 1.3K
11:27 58.22 58.26 58.22 58.25 14.6K
11:28 58.25 58.27 58.21 58.24 9.7K
11:29 58.21 58.22 58.21 58.21 5.2K
11:30 58.21 58.25 58.21 58.23 2.4K
11:31 58.23 58.23 58.18 58.18 3.5K
11:32 58.18 58.18 58.18 58.18 1.6K
11:33 58.20 58.24 58.19 58.24 4.8K
11:34 58.24 58.26 58.24 58.26 1.4K
11:35 58.26 58.26 58.23 58.23 5.1K
11:36 58.20 58.20 58.14 58.16 9.1K
11:37 58.16 58.16 58.16 58.16 0.3K
11:38 58.17 58.17 58.14 58.15 4.4K
11:39 58.15 58.16 58.15 58.16 3.3K
11:40 58.16 58.16 58.13 58.13 2.9K
11:41 58.14 58.14 58.13 58.13 1.9K
11:42 58.13 58.15 58.13 58.15 2.0K
11:43 58.17 58.17 58.14 58.16 1.4K
11:44 58.15 58.15 58.15 58.15 1.1K
11:45 58.17 58.17 58.13 58.13 3.0K
11:46 58.14 58.14 58.10 58.10 5.3K
11:47 58.10 58.10 58.10 58.10 1.6K
11:48 58.10 58.11 58.10 58.11 2.9K
11:49 58.11 58.11 58.08 58.08 3.0K
11:50 58.12 58.12 58.12 58.12 6.5K
11:51 58.12 58.12 58.12 58.12 0.6K
11:52 58.12 58.13 58.12 58.13 1.8K
11:53 58.13 58.13 58.13 58.13 0.2K
11:54 58.17 58.22 58.17 58.22 3.0K
11:55 58.22 58.22 58.20 58.20 1.6K
11:56 58.23 58.23 58.20 58.20 1.7K
11:57 58.20 58.24 58.20 58.24 0.7K
11:58 58.22 58.24 58.22 58.24 1.3K
11:59 58.22 58.22 58.19 58.21 2.6K
12:00 58.17 58.19 58.17 58.19 4.3K
12:01 58.21 58.24 58.21 58.23 2.9K
12:02 58.26 58.26 58.23 58.23 0.6K
12:03 58.24 58.26 58.24 58.26 2.6K
12:04 58.30 58.31 58.28 58.29 3.0K
12:05 58.27 58.27 58.27 58.27 0.9K
12:06 58.27 58.27 58.27 58.27 0.6K
12:07 58.27 58.30 58.27 58.29 1.3K
12:08 58.29 58.29 58.25 58.25 2.3K
12:09 58.25 58.27 58.25 58.27 0.6K
12:10 58.27 58.29 58.27 58.29 1.8K
12:11 58.29 58.30 58.29 58.30 2.1K
12:12 58.32 58.33 58.31 58.33 1.2K
12:13 58.34 58.37 58.34 58.37 2.1K
12:14 58.37 58.40 58.37 58.40 0.8K
12:15 58.40 58.40 58.38 58.38 0.5K
12:16 58.40 58.40 58.38 58.40 1.5K
12:17 58.41 58.41 58.36 58.37 2.6K
12:18 58.40 58.43 58.38 58.43 2.2K
12:19 58.43 58.43 58.41 58.41 1.7K
12:20 58.41 58.41 58.41 58.41 0.2K
12:21 58.41 58.41 58.41 58.41 0.7K
12:22 58.41 58.45 58.41 58.45 0.7K
12:23 58.44 58.44 58.44 58.44 2.6K
12:24 58.44 58.46 58.44 58.46 2.0K
12:25 58.46 58.46 58.40 58.40 1.9K
12:26 58.40 58.42 58.39 58.42 1.7K
12:27 58.40 58.40 58.40 58.40 0.3K
12:28 58.44 58.44 58.44 58.44 2.5K
12:29 58.44 58.62 58.44 58.58 15.8K
12:30 58.57 58.57 58.57 58.57 3.6K
12:31 58.59 58.61 58.58 58.58 4.4K
12:32 58.65 58.65 58.57 58.57 12.7K
12:33 58.51 58.52 58.51 58.52 3.5K
12:34 58.50 58.56 58.50 58.56 4.7K
12:35 58.56 58.56 58.52 58.52 2.9K
12:36 58.52 58.53 58.50 58.53 2.8K
12:37 58.55 58.56 58.55 58.56 1.0K
12:38 58.56 58.57 58.56 58.57 33.6K
12:39 58.57 58.57 58.53 58.53 3.0K
12:40 58.49 58.50 58.49 58.50 2.2K
12:41 58.51 58.52 58.51 58.52 2.7K
12:42 58.52 58.52 58.46 58.46 1.8K
12:43 58.46 58.46 58.46 58.46 0.9K
12:44 58.46 58.47 58.46 58.47 0.5K
12:45 58.47 58.47 58.45 58.47 0.6K
12:46 58.47 58.47 58.45 58.45 1.2K
12:47 58.46 58.46 58.46 58.46 0.7K
12:48 58.46 58.46 58.46 58.46 0.7K
12:49 58.46 58.46 58.46 58.46 0.8K
12:50 58.46 58.49 58.46 58.49 2.6K
12:51 58.47 58.48 58.47 58.47 1.2K
12:52 58.47 58.48 58.47 58.47 1.8K
12:53 58.49 58.49 58.47 58.47 0.5K
12:54 58.47 58.50 58.47 58.50 4.1K
12:55 58.50 58.51 58.49 58.51 2.2K
12:56 58.52 58.53 58.52 58.53 0.8K
12:57 58.54 58.59 58.54 58.59 2.6K
12:58 58.60 58.60 58.60 58.60 0.4K
12:59 58.56 58.57 58.56 58.57 2.3K
13:00 58.60 58.60 58.57 58.57 1.9K
13:01 58.58 58.58 58.55 58.55 2.1K
13:02 58.55 58.55 58.55 58.55 0.2K
13:03 58.55 58.58 58.55 58.57 1.9K
13:04 58.58 58.58 58.57 58.58 3.1K
13:05 58.57 58.58 58.56 58.58 2.1K
13:06 58.58 58.60 58.58 58.60 8.6K
13:07 58.60 58.60 58.60 58.60 0.9K
13:08 58.59 58.59 58.57 58.57 2.2K
13:09 58.57 58.57 58.57 58.57 0.7K
13:10 58.57 58.57 58.57 58.57 0.2K
13:11 58.57 58.57 58.57 58.57 0.5K
13:12 58.60 58.60 58.60 58.60 0.4K
13:13 58.60 58.61 58.60 58.61 1.2K
13:14 58.61 58.61 58.61 58.61 0.2K
13:15 58.61 58.61 58.61 58.61 0.1K
13:16 58.60 58.60 58.59 58.59 1.6K
13:17 58.61 58.61 58.61 58.61 1.6K
13:18 58.55 58.58 58.55 58.55 3.3K
13:19 58.55 58.55 58.54 58.54 0.4K
13:20 58.54 58.54 58.53 58.53 0.6K
13:21 58.53 58.53 58.49 58.50 4.9K
13:22 58.50 58.50 58.49 58.49 0.9K
13:23 58.49 58.50 58.49 58.50 2.4K
13:24 58.50 58.52 58.50 58.52 0.3K
13:25 58.52 58.52 58.50 58.50 0.7K
13:26 58.50 58.52 58.50 58.50 1.9K
13:27 58.50 58.53 58.50 58.51 1.5K
13:28 58.52 58.52 58.48 58.48 2.3K
13:29 58.46 58.48 58.45 58.48 2.0K
13:30 58.48 58.48 58.48 58.48 0.8K
13:31 58.48 58.48 58.48 58.48 0.8K
13:32 58.48 58.48 58.48 58.48 1.1K
13:33 58.48 58.48 58.48 58.48 0.0K
13:34 58.48 58.48 58.43 58.43 1.0K
13:35 58.43 58.43 58.40 58.41 1.2K
13:36 58.41 58.41 58.39 58.39 1.3K
13:37 58.39 58.39 58.38 58.38 0.7K
13:38 58.38 58.39 58.38 58.39 6.4K
13:39 58.43 58.43 58.43 58.43 0.8K
13:40 58.43 58.44 58.43 58.44 0.5K
13:41 58.44 58.44 58.42 58.42 0.6K
13:42 58.42 58.45 58.42 58.45 0.8K
13:43 58.45 58.45 58.45 58.45 0.4K
13:44 58.45 58.45 58.45 58.45 0.2K
13:45 58.45 58.45 58.42 58.44 2.3K
13:46 58.42 58.44 58.42 58.42 2.1K
13:47 58.42 58.43 58.42 58.43 1.3K
13:48 58.42 58.48 58.42 58.48 7.5K
13:49 58.44 58.44 58.43 58.43 4.9K
13:50 58.45 58.45 58.45 58.45 0.9K
13:51 58.45 58.47 58.45 58.47 1.4K
13:52 58.47 58.49 58.47 58.49 0.4K
13:53 58.49 58.49 58.48 58.48 2.5K
13:54 58.48 58.51 58.48 58.50 2.6K
13:55 58.50 58.50 58.50 58.50 1.9K
13:56 58.50 58.50 58.50 58.50 0.9K
13:57 58.50 58.50 58.50 58.50 0.3K
13:58 58.50 58.50 58.50 58.50 0.5K
13:59 58.49 58.50 58.49 58.50 2.7K
14:00 58.50 58.50 58.50 58.50 0.3K
14:01 58.50 58.50 58.49 58.49 1.2K
14:02 58.49 58.50 58.49 58.50 0.8K
14:03 58.50 58.50 58.50 58.50 0.4K
14:04 58.51 58.51 58.50 58.50 2.4K
14:05 58.50 58.50 58.50 58.50 2.0K
14:06 58.50 58.50 58.50 58.50 0.6K
14:07 58.48 58.48 58.47 58.47 5.0K
14:08 58.48 58.48 58.45 58.45 1.7K
14:09 58.45 58.47 58.45 58.47 1.4K
14:10 58.47 58.47 58.46 58.46 3.7K
14:11 58.46 58.46 58.44 58.46 1.3K
14:12 58.46 58.47 58.46 58.47 7.0K
14:13 58.45 58.45 58.42 58.42 3.7K
14:14 58.42 58.42 58.40 58.40 1.9K
14:15 58.40 58.41 58.39 58.39 1.6K
14:16 58.39 58.39 58.33 58.33 18.7K
14:17 58.33 58.33 58.28 58.29 2.4K
14:18 58.29 58.29 58.23 58.23 5.5K
14:19 58.23 58.25 58.23 58.23 7.4K
14:20 58.23 58.23 58.21 58.21 4.7K
14:21 58.19 58.20 58.17 58.20 3.8K
14:22 58.15 58.16 58.15 58.15 8.0K
14:23 58.15 58.15 58.12 58.12 1.7K
14:24 58.11 58.11 58.04 58.04 5.4K
14:25 58.05 58.09 58.05 58.09 15.6K
14:26 58.15 58.22 58.15 58.22 13.5K
14:27 58.22 58.22 58.15 58.15 6.1K
14:28 58.17 58.17 58.15 58.15 3.6K
14:29 58.13 58.13 58.07 58.13 10.4K
14:30 58.13 58.16 58.13 58.16 3.9K
14:31 58.16 58.18 58.16 58.17 2.8K
14:32 58.17 58.18 58.17 58.18 1.7K
14:33 58.16 58.17 58.16 58.16 4.6K
14:34 58.17 58.17 58.15 58.16 1.3K
14:35 58.16 58.19 58.16 58.19 13.9K
14:36 58.19 58.22 58.19 58.19 92.6K
14:37 58.18 58.20 58.13 58.13 21.0K
14:38 58.13 58.22 58.13 58.13 37.3K
14:39 58.13 58.15 58.13 58.15 7.2K
14:40 58.14 58.15 58.14 58.15 12.7K
14:41 58.13 58.14 58.12 58.14 6.9K
14:42 58.11 58.15 58.11 58.15 8.0K
14:43 58.13 58.14 58.12 58.12 4.6K
14:44 58.13 58.13 58.13 58.13 2.9K
14:45 58.13 58.13 58.11 58.11 3.0K
14:46 58.11 58.11 58.08 58.08 5.0K
14:47 58.07 58.08 58.06 58.08 5.7K
14:48 58.08 58.08 58.06 58.08 2.2K
14:49 58.08 58.08 58.07 58.07 3.0K
14:50 58.07 58.07 58.04 58.04 4.2K
14:51 58.04 58.04 58.02 58.02 3.5K
14:52 58.02 58.05 58.02 58.04 3.0K
14:53 58.05 58.05 58.02 58.02 5.1K
14:54 58.02 58.03 58.01 58.01 2.4K
14:55 58.03 58.03 58.00 58.01 4.1K
14:56 58.01 58.01 57.97 57.97 4.2K
14:57 57.97 58.05 57.97 58.00 31.7K
14:58 58.00 58.00 57.97 57.97 12.1K
14:59 57.97 58.00 57.97 58.00 1.1K
15:00 57.96 57.96 57.95 57.95 4.4K
15:01 57.97 57.99 57.94 57.99 3.3K
15:02 57.99 57.99 57.94 57.97 3.5K
15:03 57.97 57.97 57.94 57.96 3.5K
15:04 57.96 57.97 57.93 57.96 3.3K
15:05 57.96 57.96 57.87 57.87 5.2K
15:06 57.90 57.93 57.90 57.90 4.7K
15:07 57.94 57.94 57.90 57.93 3.6K
15:08 57.92 57.93 57.91 57.91 7.2K
15:09 57.91 57.91 57.88 57.91 5.1K
15:10 57.91 57.92 57.91 57.92 1.2K
15:11 57.90 57.90 57.90 57.90 2.3K
15:12 57.90 57.90 57.87 57.87 8.5K
15:13 57.87 57.89 57.87 57.89 4.1K
15:14 57.89 57.90 57.86 57.86 7.5K
15:15 57.85 57.88 57.85 57.88 0.8K
15:16 57.88 57.88 57.86 57.88 2.8K
15:17 57.90 57.90 57.90 57.90 4.3K
15:18 57.90 57.90 57.90 57.90 2.0K
15:19 57.90 58.01 57.90 58.01 6.2K
15:20 58.01 58.01 58.01 58.01 0.3K
15:21 58.01 58.01 58.01 58.01 2.1K
15:22 58.01 58.05 58.01 58.02 2.5K
15:23 58.02 58.03 57.99 57.99 4.2K
15:24 57.99 57.99 57.97 57.97 3.9K
15:25 57.97 58.00 57.97 58.00 1.7K
15:26 58.00 58.01 58.00 58.01 4.6K
15:27 57.99 57.99 57.94 57.95 6.7K
15:28 57.95 57.95 57.89 57.91 7.7K
15:29 57.91 57.92 57.91 57.92 1.0K
15:30 57.89 57.91 57.88 57.88 6.5K
15:31 57.88 57.89 57.86 57.86 6.5K
15:32 57.87 57.88 57.87 57.88 6.4K
15:33 57.88 57.88 57.88 57.88 1.5K
15:34 57.89 57.91 57.89 57.91 5.4K
15:35 57.91 57.91 57.89 57.89 3.7K
15:36 57.89 57.92 57.88 57.92 7.3K
15:37 57.94 57.94 57.94 57.94 2.1K
15:38 57.94 57.97 57.94 57.97 2.3K
15:39 58.01 58.01 57.97 57.97 6.1K
15:40 57.97 57.97 57.95 57.95 1.4K
15:41 57.95 57.98 57.95 57.98 4.4K
15:42 57.98 58.00 57.98 58.00 5.4K
15:43 58.00 58.00 57.98 57.99 16.6K
15:44 58.00 58.02 58.00 58.01 49.3K
15:45 58.01 58.01 57.98 57.98 23.1K
15:46 57.97 57.97 57.93 57.95 8.1K
15:47 57.94 57.94 57.90 57.90 9.1K
15:48 57.87 57.91 57.87 57.91 12.7K
15:49 57.91 57.91 57.91 57.91 4.6K
15:50 57.91 57.91 57.89 57.89 7.6K
15:51 57.85 57.85 57.79 57.80 25.7K
15:52 57.79 57.81 57.79 57.79 10.0K
15:53 57.77 57.82 57.77 57.82 36.4K
15:54 57.82 57.82 57.76 57.76 71.1K
15:55 57.76 57.79 57.76 57.79 30.4K
15:56 57.79 57.79 57.68 57.72 26.7K
15:57 57.72 57.72 57.71 57.71 30.9K
15:58 57.70 57.70 57.67 57.67 58.6K
15:59 57.69 57.69 57.67 57.67 55.4K
16:00 57.66 57.66 57.37 57.66 419.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible