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 59.19 59.93 59.19 59.93 508.0K
09:32 59.92 59.92 59.92 59.92 5.3K
09:33 59.67 59.67 59.46 59.65 24.1K
09:34 59.60 59.63 59.54 59.63 11.4K
09:35 59.74 59.83 59.74 59.83 11.9K
09:36 59.75 59.76 59.62 59.76 31.9K
09:37 59.78 59.78 59.57 59.57 10.5K
09:38 59.52 59.54 59.52 59.53 9.2K
09:39 59.53 59.53 59.44 59.46 6.1K
09:40 59.45 59.45 59.28 59.30 29.3K
09:41 59.40 59.44 59.40 59.44 3.6K
09:42 59.53 59.53 59.49 59.52 4.1K
09:43 59.52 59.52 59.49 59.49 12.4K
09:44 59.49 59.65 59.49 59.64 6.5K
09:45 59.64 59.70 59.64 59.70 3.9K
09:46 59.70 59.70 59.61 59.62 16.4K
09:47 59.62 59.62 59.52 59.52 11.9K
09:48 59.48 59.54 59.48 59.54 1.7K
09:49 59.55 59.59 59.55 59.59 4.9K
09:50 59.59 59.59 59.53 59.55 9.2K
09:51 59.56 59.62 59.54 59.61 6.3K
09:52 59.61 59.63 59.57 59.57 4.6K
09:53 59.57 59.57 59.56 59.57 4.9K
09:54 59.64 59.70 59.64 59.70 9.3K
09:55 59.70 59.71 59.70 59.70 6.9K
09:56 59.70 59.70 59.67 59.67 2.6K
09:57 59.68 59.68 59.62 59.66 7.1K
09:58 59.65 59.65 59.64 59.64 0.4K
09:59 59.64 59.66 59.58 59.58 3.5K
10:00 59.61 59.61 59.50 59.50 9.2K
10:01 59.50 59.53 59.46 59.46 6.6K
10:02 59.53 59.53 59.53 59.53 0.7K
10:03 59.55 59.59 59.55 59.59 3.1K
10:04 59.58 59.59 59.58 59.58 1.4K
10:05 59.58 59.58 59.52 59.52 6.1K
10:06 59.45 59.47 59.44 59.44 5.7K
10:07 59.44 59.46 59.44 59.46 4.8K
10:08 59.43 59.43 59.42 59.42 3.6K
10:09 59.42 59.46 59.36 59.36 6.7K
10:10 59.36 59.36 59.32 59.35 5.7K
10:11 59.32 59.33 59.32 59.33 3.0K
10:12 59.33 59.41 59.33 59.41 8.8K
10:13 59.40 59.40 59.40 59.40 5.4K
10:14 59.40 59.48 59.40 59.48 3.0K
10:15 59.48 59.48 59.48 59.48 3.2K
10:16 59.49 59.49 59.47 59.48 4.3K
10:17 59.50 59.50 59.49 59.49 4.0K
10:18 59.54 59.54 59.54 59.54 5.3K
10:19 59.54 59.54 59.50 59.50 3.2K
10:20 59.49 59.50 59.43 59.50 6.8K
10:21 59.50 59.50 59.46 59.47 2.5K
10:22 59.48 59.48 59.41 59.41 4.3K
10:23 59.41 59.42 59.41 59.42 1.8K
10:24 59.42 59.42 59.34 59.34 2.9K
10:25 59.29 59.29 59.17 59.17 4.6K
10:26 59.14 59.17 59.14 59.14 4.4K
10:27 59.14 59.16 59.14 59.16 1.8K
10:28 59.14 59.14 59.12 59.12 6.9K
10:29 59.11 59.11 59.04 59.04 6.9K
10:30 59.04 59.05 59.04 59.05 7.4K
10:31 59.05 59.05 59.03 59.03 2.3K
10:32 59.04 59.05 59.04 59.05 13.3K
10:33 59.03 59.07 59.03 59.05 5.8K
10:34 59.05 59.05 59.05 59.05 1.8K
10:35 59.09 59.12 59.09 59.12 4.5K
10:36 59.11 59.12 59.11 59.12 2.6K
10:37 59.12 59.12 59.06 59.06 3.6K
10:38 59.06 59.06 59.06 59.06 1.2K
10:39 59.06 59.06 59.06 59.06 0.3K
10:40 59.07 59.07 59.04 59.04 0.7K
10:41 59.04 59.04 59.04 59.04 0.6K
10:42 59.03 59.10 59.03 59.10 7.2K
10:43 59.10 59.10 59.04 59.04 2.5K
10:44 59.04 59.06 59.04 59.06 1.3K
10:45 59.05 59.09 59.05 59.09 3.6K
10:46 59.10 59.10 59.09 59.09 2.0K
10:47 59.09 59.09 59.07 59.07 2.8K
10:48 59.07 59.07 59.04 59.05 2.4K
10:49 59.05 59.05 59.05 59.05 0.5K
10:50 59.02 59.02 59.02 59.02 1.3K
10:51 59.02 59.02 59.00 59.00 2.3K
10:52 59.00 59.00 59.00 59.00 0.1K
10:53 59.00 59.01 59.00 59.01 0.9K
10:54 59.01 59.05 59.01 59.05 1.8K
10:55 59.09 59.09 59.08 59.08 3.9K
10:56 59.08 59.08 59.08 59.08 1.0K
10:57 59.09 59.09 59.08 59.08 0.4K
10:58 59.08 59.08 59.08 59.08 3.9K
10:59 59.02 59.02 59.02 59.02 3.7K
11:00 59.02 59.02 59.01 59.01 1.1K
11:01 59.01 59.02 58.98 59.02 5.1K
11:02 59.02 59.02 59.01 59.01 1.9K
11:03 59.02 59.04 59.02 59.04 2.3K
11:04 59.04 59.04 59.04 59.04 0.6K
11:05 59.04 59.24 59.04 59.24 80.9K
11:06 59.28 59.28 59.23 59.25 11.5K
11:07 59.26 59.27 59.26 59.27 6.4K
11:08 59.27 59.29 59.18 59.29 14.8K
11:09 59.27 59.32 59.27 59.32 5.3K
11:10 59.29 59.32 59.29 59.32 1.3K
11:11 59.33 59.35 59.33 59.35 2.9K
11:12 59.35 59.35 59.34 59.35 1.8K
11:13 59.35 59.39 59.35 59.39 6.2K
11:14 59.39 59.40 59.38 59.40 8.4K
11:15 59.41 59.43 59.41 59.43 6.9K
11:16 59.43 59.43 59.43 59.43 0.6K
11:17 59.37 59.37 59.37 59.37 6.4K
11:18 59.35 59.35 59.31 59.31 9.1K
11:19 59.31 59.31 59.26 59.26 4.0K
11:20 59.26 59.29 59.26 59.29 1.8K
11:21 59.29 59.31 59.29 59.31 2.2K
11:22 59.31 59.32 59.31 59.32 1.2K
11:23 59.32 59.33 59.30 59.30 6.4K
11:24 59.32 59.32 59.32 59.32 2.8K
11:25 59.32 59.32 59.32 59.32 3.5K
11:26 59.32 59.32 59.32 59.32 3.4K
11:27 59.33 59.36 59.33 59.36 6.1K
11:28 59.36 59.41 59.36 59.41 9.0K
11:29 59.41 59.41 59.38 59.38 6.2K
11:30 59.33 59.33 59.29 59.29 6.9K
11:31 59.30 59.30 59.30 59.30 4.8K
11:32 59.26 59.26 59.22 59.22 4.8K
11:33 59.22 59.22 59.22 59.22 0.6K
11:34 59.22 59.22 59.19 59.19 2.2K
11:35 59.19 59.21 59.19 59.21 2.6K
11:36 59.21 59.21 59.21 59.21 0.7K
11:37 59.22 59.22 59.17 59.17 2.6K
11:38 59.17 59.18 59.17 59.18 0.7K
11:39 59.18 59.18 59.18 59.18 0.0K
11:40 59.18 59.18 59.18 59.18 0.3K
11:41 59.22 59.22 59.19 59.19 2.9K
11:42 59.19 59.19 59.19 59.19 0.3K
11:43 59.19 59.21 59.19 59.21 3.0K
11:44 59.21 59.21 59.21 59.21 0.1K
11:45 59.22 59.23 59.22 59.23 1.8K
11:46 59.23 59.23 59.23 59.23 0.5K
11:47 59.23 59.23 59.23 59.23 0.7K
11:48 59.23 59.23 59.23 59.23 0.4K
11:49 59.23 59.23 59.19 59.19 1.5K
11:50 59.22 59.24 59.22 59.24 1.0K
11:51 59.23 59.23 59.21 59.21 0.7K
11:52 59.21 59.22 59.21 59.22 0.4K
11:53 59.23 59.26 59.23 59.26 1.3K
11:54 59.24 59.24 59.22 59.22 1.7K
11:55 59.22 59.23 59.21 59.23 0.7K
11:56 59.23 59.23 59.23 59.23 0.5K
11:57 59.23 59.23 59.21 59.21 2.2K
11:58 59.21 59.21 59.21 59.21 0.9K
11:59 59.21 59.21 59.21 59.21 0.0K
12:00 59.21 59.21 59.21 59.21 0.5K
12:01 59.19 59.19 59.18 59.18 2.7K
12:02 59.18 59.18 59.17 59.17 3.8K
12:03 59.17 59.18 59.17 59.18 2.4K
12:04 59.18 59.21 59.18 59.21 2.2K
12:05 59.21 59.21 59.21 59.21 0.4K
12:06 59.21 59.21 59.21 59.21 0.5K
12:07 59.21 59.24 59.21 59.24 1.6K
12:08 59.24 59.24 59.24 59.24 0.5K
12:09 59.24 59.24 59.24 59.24 0.0K
12:10 59.24 59.24 59.24 59.24 0.0K
12:11 59.25 59.25 59.25 59.25 1.1K
12:12 59.25 59.25 59.25 59.25 0.5K
12:13 59.25 59.25 59.25 59.25 0.7K
12:14 59.25 59.25 59.25 59.25 1.0K
12:15 59.25 59.25 59.25 59.25 0.1K
12:16 59.28 59.28 59.23 59.23 1.8K
12:17 59.23 59.23 59.21 59.23 2.1K
12:18 59.23 59.23 59.23 59.23 0.5K
12:19 59.20 59.20 59.20 59.20 1.5K
12:20 59.20 59.20 59.20 59.20 1.3K
12:21 59.20 59.20 59.20 59.20 0.3K
12:22 59.20 59.20 59.20 59.20 0.2K
12:23 59.20 59.20 59.20 59.20 0.3K
12:24 59.20 59.21 59.17 59.21 0.9K
12:25 59.21 59.21 59.21 59.21 0.2K
12:26 59.21 59.21 59.21 59.21 0.4K
12:27 59.21 59.21 59.21 59.21 0.4K
12:28 59.21 59.21 59.20 59.20 0.5K
12:29 59.20 59.20 59.19 59.20 2.2K
12:30 59.20 59.22 59.20 59.22 1.0K
12:31 59.22 59.23 59.22 59.22 2.4K
12:32 59.23 59.23 59.23 59.23 0.2K
12:33 59.23 59.23 59.23 59.23 2.1K
12:34 59.23 59.23 59.20 59.20 0.2K
12:35 59.25 59.25 59.20 59.20 4.7K
12:36 59.22 59.24 59.22 59.24 0.9K
12:37 59.24 59.24 59.24 59.24 0.1K
12:38 59.24 59.24 59.24 59.24 1.7K
12:39 59.24 59.24 59.22 59.22 1.1K
12:40 59.22 59.22 59.21 59.21 0.5K
12:41 59.21 59.21 59.21 59.21 0.2K
12:42 59.22 59.22 59.21 59.21 1.9K
12:43 59.21 59.21 59.21 59.21 0.6K
12:44 59.21 59.21 59.21 59.21 0.1K
12:45 59.21 59.22 59.21 59.22 1.0K
12:46 59.22 59.22 59.16 59.16 2.7K
12:47 59.16 59.16 59.15 59.15 1.8K
12:48 59.15 59.15 59.13 59.14 1.2K
12:49 59.12 59.12 59.12 59.12 0.6K
12:50 59.13 59.13 59.10 59.10 6.1K
12:51 59.10 59.12 59.08 59.12 14.8K
12:52 59.11 59.22 59.11 59.22 12.7K
12:53 59.25 59.25 59.25 59.25 10.7K
12:54 59.26 59.27 59.26 59.27 24.3K
12:55 59.27 59.27 59.26 59.27 0.9K
12:56 59.27 59.27 59.23 59.23 2.4K
12:57 59.23 59.23 59.20 59.22 2.1K
12:58 59.22 59.22 59.22 59.22 0.1K
12:59 59.22 59.22 59.22 59.22 1.5K
13:00 59.22 59.24 59.22 59.22 2.3K
13:01 59.23 59.27 59.23 59.26 4.5K
13:02 59.22 59.25 59.22 59.25 1.6K
13:03 59.25 59.26 59.25 59.26 0.5K
13:04 59.28 59.28 59.24 59.24 1.9K
13:05 59.26 59.29 59.26 59.29 1.4K
13:06 59.29 59.29 59.28 59.28 1.1K
13:07 59.28 59.28 59.26 59.26 0.7K
13:08 59.26 59.28 59.26 59.28 1.3K
13:09 59.28 59.28 59.23 59.23 1.0K
13:10 59.23 59.23 59.21 59.21 1.5K
13:11 59.22 59.22 59.21 59.21 1.5K
13:12 59.19 59.21 59.19 59.20 2.1K
13:13 59.19 59.19 59.19 59.19 1.7K
13:14 59.23 59.29 59.23 59.29 16.1K
13:15 59.32 59.32 59.31 59.31 11.6K
13:16 59.31 59.32 59.27 59.27 2.9K
13:17 59.27 59.28 59.27 59.28 0.6K
13:18 59.28 59.31 59.28 59.31 3.6K
13:19 59.31 59.33 59.31 59.33 2.0K
13:20 59.34 59.36 59.34 59.36 1.5K
13:21 59.36 59.36 59.35 59.36 4.4K
13:22 59.36 59.36 59.36 59.36 0.6K
13:23 59.37 59.40 59.37 59.40 4.3K
13:24 59.37 59.38 59.36 59.36 3.1K
13:25 59.37 59.37 59.36 59.37 1.9K
13:26 59.34 59.36 59.34 59.36 9.0K
13:27 59.36 59.36 59.33 59.33 2.5K
13:28 59.33 59.33 59.31 59.31 1.7K
13:29 59.31 59.32 59.30 59.32 2.9K
13:30 59.32 59.32 59.32 59.32 1.3K
13:31 59.32 59.32 59.32 59.32 0.6K
13:32 59.32 59.32 59.31 59.32 2.3K
13:33 59.33 59.34 59.33 59.34 4.5K
13:34 59.34 59.34 59.34 59.34 0.6K
13:35 59.35 59.37 59.34 59.37 12.1K
13:36 59.38 59.38 59.38 59.38 2.5K
13:37 59.38 59.38 59.38 59.38 1.5K
13:38 59.38 59.44 59.38 59.44 5.8K
13:39 59.46 59.46 59.45 59.46 2.5K
13:40 59.46 59.46 59.46 59.46 1.8K
13:41 59.48 59.48 59.48 59.48 3.8K
13:42 59.48 59.48 59.48 59.48 4.2K
13:43 59.48 59.48 59.48 59.48 5.6K
13:44 59.48 59.48 59.44 59.44 6.6K
13:45 59.45 59.45 59.45 59.45 1.1K
13:46 59.45 59.45 59.43 59.44 3.9K
13:47 59.46 59.47 59.46 59.47 3.0K
13:48 59.47 59.53 59.47 59.52 13.2K
13:49 59.52 59.55 59.52 59.55 6.5K
13:50 59.58 59.58 59.57 59.58 4.9K
13:51 59.58 59.58 59.57 59.57 1.8K
13:52 59.57 59.57 59.55 59.55 3.3K
13:53 59.57 59.57 59.57 59.57 0.9K
13:54 59.57 59.57 59.54 59.55 5.1K
13:55 59.56 59.56 59.56 59.56 0.6K
13:56 59.56 59.56 59.56 59.56 1.9K
13:57 59.56 59.56 59.54 59.54 0.4K
13:58 59.54 59.56 59.54 59.55 3.2K
13:59 59.55 59.55 59.53 59.53 3.3K
14:00 59.53 59.54 59.53 59.54 3.6K
14:01 59.54 59.54 59.53 59.53 3.6K
14:02 59.56 59.59 59.56 59.59 8.1K
14:03 59.58 59.59 59.58 59.59 2.1K
14:04 59.59 59.59 59.58 59.58 0.5K
14:05 59.58 59.58 59.58 59.58 1.8K
14:06 59.58 59.58 59.58 59.58 2.9K
14:07 59.58 59.58 59.53 59.53 6.8K
14:08 59.53 59.55 59.53 59.55 5.6K
14:09 59.53 59.54 59.53 59.54 2.8K
14:10 59.54 59.54 59.47 59.47 5.1K
14:11 59.49 59.49 59.49 59.49 1.1K
14:12 59.47 59.47 59.47 59.47 3.5K
14:13 59.48 59.49 59.48 59.48 10.0K
14:14 59.47 59.49 59.47 59.49 4.3K
14:15 59.49 59.49 59.48 59.49 1.8K
14:16 59.49 59.49 59.49 59.49 2.0K
14:17 59.51 59.51 59.51 59.51 2.1K
14:18 59.51 59.51 59.51 59.51 0.9K
14:19 59.51 59.52 59.51 59.52 1.7K
14:20 59.53 59.57 59.53 59.55 7.6K
14:21 59.54 59.56 59.54 59.56 2.2K
14:22 59.56 59.56 59.55 59.55 1.4K
14:23 59.55 59.55 59.55 59.55 1.2K
14:24 59.53 59.59 59.53 59.59 6.7K
14:25 59.59 59.61 59.59 59.61 3.2K
14:26 59.61 59.61 59.59 59.60 2.6K
14:27 59.60 59.60 59.57 59.57 4.9K
14:28 59.57 59.61 59.57 59.61 2.3K
14:29 59.60 59.61 59.60 59.61 3.1K
14:30 59.57 59.59 59.57 59.59 3.4K
14:31 59.58 59.58 59.58 59.58 1.8K
14:32 59.58 59.58 59.58 59.58 1.7K
14:33 59.59 59.59 59.58 59.59 2.4K
14:34 59.59 59.60 59.59 59.60 2.7K
14:35 59.60 59.60 59.60 59.60 3.0K
14:36 59.60 59.60 59.60 59.60 3.6K
14:37 59.61 59.61 59.61 59.61 2.6K
14:38 59.61 59.61 59.61 59.61 2.4K
14:39 59.61 59.62 59.61 59.62 6.5K
14:40 59.62 59.62 59.61 59.61 3.5K
14:41 59.61 59.61 59.60 59.60 4.0K
14:42 59.60 59.60 59.58 59.59 4.4K
14:43 59.59 59.59 59.59 59.59 1.1K
14:44 59.58 59.58 59.55 59.57 5.2K
14:45 59.58 59.59 59.58 59.59 3.0K
14:46 59.59 59.59 59.56 59.56 6.1K
14:47 59.56 59.56 59.56 59.56 1.8K
14:48 59.56 59.56 59.56 59.56 1.5K
14:49 59.56 59.56 59.54 59.54 3.9K
14:50 59.55 59.55 59.55 59.55 3.4K
14:51 59.55 59.56 59.54 59.56 5.5K
14:52 59.56 59.57 59.55 59.57 5.0K
14:53 59.57 59.57 59.56 59.56 4.9K
14:54 59.56 59.58 59.56 59.57 3.6K
14:55 59.57 59.57 59.57 59.57 1.5K
14:56 59.57 59.57 59.56 59.56 2.8K
14:57 59.55 59.56 59.52 59.53 3.6K
14:58 59.53 59.53 59.53 59.53 2.2K
14:59 59.53 59.53 59.51 59.51 2.1K
15:00 59.52 59.53 59.52 59.52 5.8K
15:01 59.52 59.53 59.52 59.53 2.3K
15:02 59.54 59.56 59.54 59.56 4.8K
15:03 59.56 59.56 59.55 59.55 1.8K
15:04 59.55 59.56 59.54 59.56 5.4K
15:05 59.55 59.55 59.54 59.55 4.5K
15:06 59.54 59.54 59.54 59.54 1.4K
15:07 59.54 59.54 59.54 59.54 2.0K
15:08 59.54 59.61 59.54 59.61 13.3K
15:09 59.61 59.62 59.61 59.61 3.5K
15:10 59.61 59.65 59.61 59.65 5.6K
15:11 59.67 59.70 59.66 59.69 5.4K
15:12 59.69 59.69 59.68 59.69 2.2K
15:13 59.69 59.69 59.69 59.69 1.7K
15:14 59.69 59.69 59.58 59.58 10.7K
15:15 59.57 59.57 59.52 59.52 6.1K
15:16 59.55 59.57 59.53 59.57 16.3K
15:17 59.58 59.60 59.58 59.58 1.1K
15:18 59.56 59.57 59.53 59.55 8.6K
15:19 59.55 59.55 59.53 59.55 6.8K
15:20 59.55 59.55 59.54 59.55 9.2K
15:21 59.55 59.55 59.50 59.53 10.4K
15:22 59.53 59.53 59.51 59.52 2.9K
15:23 59.51 59.53 59.51 59.52 5.3K
15:24 59.52 59.52 59.51 59.51 4.4K
15:25 59.51 59.51 59.46 59.46 10.0K
15:26 59.46 59.46 59.43 59.44 7.7K
15:27 59.44 59.45 59.41 59.41 4.3K
15:28 59.43 59.43 59.42 59.42 4.0K
15:29 59.42 59.42 59.40 59.40 4.2K
15:30 59.40 59.40 59.39 59.39 2.7K
15:31 59.38 59.40 59.38 59.39 4.1K
15:32 59.39 59.39 59.37 59.39 4.6K
15:33 59.39 59.39 59.38 59.38 6.3K
15:34 59.37 59.38 59.37 59.38 4.3K
15:35 59.37 59.38 59.37 59.37 8.0K
15:36 59.37 59.37 59.35 59.37 15.6K
15:37 59.37 59.37 59.37 59.37 2.5K
15:38 59.36 59.36 59.33 59.33 6.3K
15:39 59.35 59.35 59.31 59.33 6.2K
15:40 59.33 59.34 59.33 59.34 9.8K
15:41 59.34 59.34 59.33 59.33 7.3K
15:42 59.33 59.33 59.30 59.30 9.6K
15:43 59.29 59.29 59.27 59.29 5.0K
15:44 59.31 59.33 59.31 59.33 13.4K
15:45 59.33 59.35 59.33 59.34 14.8K
15:46 59.33 59.33 59.32 59.32 17.0K
15:47 59.35 59.36 59.35 59.36 14.3K
15:48 59.33 59.33 59.31 59.32 73.4K
15:49 59.32 59.34 59.32 59.34 12.9K
15:50 59.36 59.38 59.36 59.38 14.2K
15:51 59.39 59.39 59.36 59.36 17.8K
15:52 59.34 59.35 59.34 59.35 15.2K
15:53 59.34 59.34 59.32 59.32 20.3K
15:54 59.33 59.36 59.33 59.36 21.5K
15:55 59.36 59.43 59.36 59.41 31.4K
15:56 59.38 59.38 59.33 59.34 32.7K
15:57 59.34 59.37 59.34 59.37 29.8K
15:58 59.36 59.38 59.34 59.34 40.6K
15:59 59.34 59.34 59.32 59.32 46.5K
16:00 59.34 59.35 59.26 59.33 247.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible