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 58.76 59.50 58.71 58.82 29.2K
09:32 58.82 58.94 58.82 58.94 2.8K
09:33 58.94 58.94 58.82 58.82 5.7K
09:34 58.89 58.89 58.82 58.82 1.5K
09:35 58.82 58.92 58.82 58.92 2.2K
09:36 58.98 58.98 58.80 58.80 8.0K
09:37 58.88 59.06 58.88 59.06 8.0K
09:38 59.10 59.12 59.04 59.12 14.9K
09:39 59.12 59.12 59.12 59.12 12.5K
09:40 59.09 59.09 59.07 59.07 6.4K
09:41 59.07 59.12 59.07 59.12 1.5K
09:42 59.12 59.18 59.12 59.18 0.4K
09:43 59.18 59.18 59.18 59.18 0.3K
09:44 59.20 59.25 59.19 59.25 3.1K
09:45 59.25 59.31 59.25 59.31 1.1K
09:46 59.31 59.31 59.18 59.18 1.8K
09:47 59.16 59.21 59.16 59.21 0.8K
09:48 59.21 59.21 59.21 59.21 0.4K
09:49 59.28 59.28 59.28 59.28 0.5K
09:50 59.28 59.28 59.28 59.28 0.6K
09:51 59.28 59.30 59.28 59.30 0.5K
09:52 59.30 59.30 59.19 59.19 3.5K
09:53 59.20 59.20 59.09 59.09 2.1K
09:54 59.09 59.14 59.09 59.14 1.2K
09:55 59.16 59.16 59.16 59.16 0.3K
09:56 59.11 59.11 59.09 59.09 0.9K
09:57 59.10 59.10 59.10 59.10 0.5K
09:58 59.10 59.10 59.05 59.06 2.4K
09:59 59.03 59.03 58.98 58.98 2.3K
10:00 58.97 58.97 58.97 58.97 0.9K
10:01 59.00 59.01 58.99 58.99 6.9K
10:02 58.99 59.06 58.99 59.06 2.4K
10:03 59.01 59.02 59.01 59.02 1.2K
10:04 59.02 59.02 59.02 59.02 1.1K
10:05 59.05 59.05 59.01 59.03 1.7K
10:06 59.05 59.08 59.05 59.08 1.4K
10:07 59.08 59.17 59.08 59.17 7.0K
10:08 59.17 59.17 59.07 59.07 3.7K
10:09 59.07 59.13 59.07 59.08 0.4K
10:10 59.08 59.08 59.05 59.08 1.5K
10:11 59.07 59.07 59.04 59.07 1.8K
10:12 59.07 59.09 59.06 59.09 4.7K
10:13 59.08 59.08 59.07 59.07 1.0K
10:14 59.09 59.09 59.06 59.06 1.1K
10:15 59.06 59.09 59.06 59.09 1.1K
10:16 59.08 59.08 59.08 59.08 0.4K
10:17 59.08 59.08 59.07 59.07 1.0K
10:18 59.07 59.08 59.07 59.08 0.4K
10:19 59.08 59.08 59.07 59.07 1.3K
10:20 59.07 59.09 59.07 59.09 1.3K
10:21 59.06 59.10 59.06 59.10 1.8K
10:22 59.09 59.16 59.09 59.16 1.6K
10:23 59.16 59.16 59.13 59.13 1.8K
10:24 59.13 59.15 59.13 59.15 0.4K
10:25 59.16 59.19 59.16 59.16 1.7K
10:26 59.16 59.19 59.16 59.18 4.2K
10:27 59.18 59.19 59.16 59.16 1.6K
10:28 59.15 59.16 59.15 59.16 1.3K
10:29 59.16 59.16 59.16 59.16 0.4K
10:30 59.16 59.16 59.12 59.12 1.4K
10:31 59.12 59.12 59.11 59.11 0.8K
10:32 59.10 59.10 59.09 59.09 3.0K
10:33 59.12 59.12 59.11 59.11 1.3K
10:34 59.13 59.15 59.12 59.14 3.5K
10:35 59.14 59.14 59.11 59.11 0.4K
10:36 59.13 59.17 59.13 59.17 1.1K
10:37 59.17 59.18 59.17 59.17 2.2K
10:38 59.17 59.24 59.17 59.24 3.3K
10:39 59.18 59.19 59.18 59.18 2.7K
10:40 59.18 59.18 59.13 59.13 6.2K
10:41 59.13 59.13 59.13 59.13 1.9K
10:42 59.12 59.13 59.09 59.09 1.5K
10:43 59.13 59.13 59.09 59.09 1.6K
10:44 59.11 59.11 59.08 59.08 2.2K
10:45 59.08 59.09 59.06 59.09 1.6K
10:46 59.07 59.11 59.07 59.11 2.8K
10:47 59.11 59.11 59.08 59.11 1.4K
10:48 59.11 59.11 59.03 59.03 3.4K
10:49 59.01 59.01 58.96 58.96 5.1K
10:50 58.96 59.00 58.95 58.99 2.1K
10:51 58.99 59.01 58.98 59.01 3.3K
10:52 59.01 59.03 59.01 59.03 0.9K
10:53 59.02 59.05 59.00 59.05 4.5K
10:54 59.02 59.02 59.01 59.01 1.9K
10:55 59.04 59.07 59.04 59.07 2.4K
10:56 59.07 59.10 59.06 59.10 1.0K
10:57 59.10 59.11 59.10 59.10 2.3K
10:58 59.10 59.10 59.08 59.10 2.1K
10:59 59.12 59.15 59.12 59.15 4.3K
11:00 59.20 59.21 59.19 59.19 4.0K
11:01 59.22 59.26 59.22 59.26 1.5K
11:02 59.24 59.25 59.23 59.23 3.7K
11:03 59.25 59.26 59.25 59.26 4.0K
11:04 59.26 59.26 59.19 59.19 3.8K
11:05 59.19 59.28 59.19 59.28 2.4K
11:06 59.29 59.34 59.29 59.34 4.1K
11:07 59.34 59.35 59.34 59.35 3.6K
11:08 59.31 59.31 59.30 59.30 2.7K
11:09 59.32 59.32 59.30 59.30 2.8K
11:10 59.30 59.31 59.30 59.31 4.0K
11:11 59.30 59.31 59.30 59.31 2.7K
11:12 59.31 59.31 59.31 59.31 2.4K
11:13 59.31 59.31 59.26 59.29 5.3K
11:14 59.29 59.30 59.29 59.30 0.8K
11:15 59.30 59.31 59.29 59.31 0.5K
11:16 59.29 59.33 59.29 59.33 11.5K
11:17 59.33 59.33 59.30 59.31 1.6K
11:18 59.29 59.29 59.29 59.29 1.7K
11:19 59.29 59.29 59.29 59.29 3.5K
11:20 59.29 59.32 59.29 59.31 6.0K
11:21 59.29 59.29 59.27 59.27 2.2K
11:22 59.24 59.29 59.24 59.29 3.3K
11:23 59.29 59.31 59.27 59.27 1.2K
11:24 59.27 59.27 59.25 59.25 2.9K
11:25 59.25 59.25 59.22 59.22 1.4K
11:26 59.25 59.26 59.25 59.26 2.7K
11:27 59.24 59.24 59.24 59.24 2.4K
11:28 59.22 59.25 59.22 59.25 0.9K
11:29 59.28 59.32 59.28 59.32 5.2K
11:30 59.28 59.32 59.28 59.28 2.8K
11:31 59.28 59.28 59.27 59.27 0.6K
11:32 59.27 59.31 59.27 59.31 1.2K
11:33 59.30 59.36 59.30 59.33 5.4K
11:34 59.33 59.34 59.33 59.33 0.5K
11:35 59.38 59.38 59.34 59.34 3.1K
11:36 59.34 59.35 59.34 59.35 1.2K
11:37 59.33 59.34 59.31 59.33 7.4K
11:38 59.33 59.35 59.33 59.35 1.2K
11:39 59.32 59.32 59.32 59.32 0.8K
11:40 59.32 59.34 59.32 59.33 1.0K
11:41 59.35 59.38 59.35 59.38 3.9K
11:42 59.39 59.41 59.39 59.41 2.2K
11:43 59.41 59.43 59.41 59.43 0.6K
11:44 59.43 59.43 59.42 59.42 2.8K
11:45 59.42 59.42 59.42 59.42 0.4K
11:46 59.39 59.40 59.39 59.40 1.2K
11:47 59.40 59.40 59.37 59.37 1.4K
11:48 59.37 59.37 59.37 59.37 0.2K
11:49 59.37 59.37 59.37 59.37 0.3K
11:50 59.37 59.39 59.37 59.39 0.6K
11:51 59.37 59.41 59.37 59.41 4.8K
11:52 59.41 59.41 59.34 59.37 5.8K
11:53 59.37 59.38 59.34 59.38 1.5K
11:54 59.38 59.38 59.38 59.38 0.4K
11:55 59.43 59.43 59.39 59.39 3.9K
11:56 59.39 59.41 59.39 59.41 7.3K
11:57 59.39 59.40 59.35 59.40 3.8K
11:58 59.39 59.39 59.38 59.38 1.5K
11:59 59.39 59.39 59.39 59.39 0.8K
12:00 59.37 59.37 59.37 59.37 1.1K
12:01 59.37 59.37 59.36 59.37 2.8K
12:02 59.37 59.37 59.35 59.35 1.9K
12:03 59.35 59.37 59.35 59.37 0.4K
12:04 59.34 59.37 59.34 59.37 1.2K
12:05 59.33 59.37 59.33 59.37 3.2K
12:06 59.37 59.41 59.37 59.41 1.6K
12:07 59.42 59.42 59.41 59.41 0.9K
12:08 59.41 59.41 59.41 59.41 0.2K
12:09 59.42 59.45 59.42 59.45 2.0K
12:10 59.45 59.45 59.44 59.44 0.8K
12:11 59.44 59.44 59.41 59.41 2.9K
12:12 59.42 59.42 59.38 59.38 1.5K
12:13 59.38 59.40 59.38 59.40 0.7K
12:14 59.41 59.45 59.41 59.45 2.2K
12:15 59.45 59.45 59.45 59.45 0.5K
12:16 59.41 59.41 59.39 59.39 4.0K
12:17 59.39 59.39 59.35 59.35 2.9K
12:18 59.32 59.37 59.32 59.37 2.7K
12:19 59.38 59.38 59.38 59.38 1.6K
12:20 59.38 59.39 59.38 59.39 0.3K
12:21 59.39 59.39 59.36 59.36 0.8K
12:22 59.37 59.40 59.37 59.38 1.4K
12:23 59.36 59.44 59.36 59.44 1.8K
12:24 59.42 59.42 59.42 59.42 1.3K
12:25 59.42 59.42 59.40 59.41 2.2K
12:26 59.41 59.44 59.41 59.44 1.1K
12:27 59.44 59.48 59.44 59.48 2.4K
12:28 59.48 59.48 59.44 59.44 3.0K
12:29 59.44 59.44 59.44 59.44 0.9K
12:30 59.44 59.44 59.43 59.44 0.7K
12:31 59.44 59.44 59.44 59.44 0.2K
12:32 59.44 59.44 59.44 59.44 1.6K
12:33 59.44 59.44 59.44 59.44 0.2K
12:34 59.44 59.44 59.44 59.44 0.9K
12:35 59.45 59.47 59.45 59.47 1.1K
12:36 59.46 59.46 59.44 59.44 3.3K
12:37 59.44 59.46 59.44 59.46 0.8K
12:38 59.46 59.46 59.46 59.46 0.9K
12:39 59.46 59.46 59.46 59.46 0.5K
12:40 59.51 59.56 59.51 59.51 35.6K
12:41 59.51 59.51 59.49 59.49 1.2K
12:42 59.49 59.49 59.49 59.49 1.8K
12:43 59.50 59.50 59.43 59.43 3.5K
12:44 59.43 59.43 59.43 59.43 0.9K
12:45 59.43 59.45 59.43 59.45 1.5K
12:46 59.45 59.45 59.45 59.45 0.5K
12:47 59.45 59.45 59.45 59.45 0.3K
12:48 59.45 59.45 59.45 59.45 1.1K
12:49 59.45 59.45 59.45 59.45 0.7K
12:50 59.45 59.45 59.42 59.43 2.9K
12:51 59.43 59.43 59.43 59.43 0.6K
12:52 59.42 59.42 59.42 59.42 0.8K
12:53 59.42 59.43 59.39 59.42 1.6K
12:54 59.44 59.44 59.44 59.44 1.4K
12:55 59.44 59.46 59.44 59.46 1.5K
12:56 59.46 59.47 59.45 59.46 2.4K
12:57 59.46 59.48 59.46 59.48 2.1K
12:58 59.48 59.49 59.48 59.48 1.7K
12:59 59.48 59.48 59.45 59.46 3.8K
13:00 59.46 59.46 59.46 59.46 0.5K
13:01 59.47 59.47 59.47 59.47 0.7K
13:02 59.48 59.52 59.48 59.52 1.3K
13:03 59.52 59.53 59.52 59.53 0.3K
13:04 59.53 59.53 59.53 59.53 0.6K
13:05 59.53 59.57 59.53 59.57 1.3K
13:06 59.57 59.57 59.54 59.54 1.4K
13:07 59.56 59.56 59.55 59.55 1.4K
13:08 59.55 59.59 59.54 59.59 1.2K
13:09 59.59 59.60 59.59 59.60 0.8K
13:10 59.60 59.60 59.60 59.60 0.2K
13:11 59.60 59.60 59.60 59.60 0.3K
13:12 59.60 59.60 59.60 59.60 1.3K
13:13 59.63 59.65 59.63 59.65 7.5K
13:14 59.66 59.67 59.66 59.67 0.9K
13:15 59.67 59.67 59.64 59.64 1.2K
13:16 59.64 59.64 59.64 59.64 0.6K
13:17 59.64 59.64 59.64 59.64 0.3K
13:18 59.64 59.64 59.64 59.64 0.8K
13:19 59.64 59.64 59.64 59.64 1.3K
13:20 59.63 59.63 59.62 59.62 0.9K
13:21 59.62 59.66 59.62 59.65 7.5K
13:22 59.66 59.66 59.66 59.66 0.6K
13:23 59.66 59.66 59.66 59.66 0.8K
13:24 59.66 59.66 59.66 59.66 0.5K
13:25 59.66 59.66 59.64 59.64 1.1K
13:26 59.64 59.67 59.64 59.67 1.6K
13:27 59.67 59.67 59.64 59.64 2.1K
13:28 59.64 59.65 59.64 59.64 1.7K
13:29 59.64 59.66 59.63 59.66 2.0K
13:30 59.65 59.65 59.65 59.65 0.7K
13:31 59.66 59.66 59.66 59.66 0.7K
13:32 59.66 59.66 59.66 59.66 0.6K
13:33 59.66 59.66 59.65 59.65 1.0K
13:34 59.65 59.65 59.65 59.65 1.6K
13:35 59.65 59.65 59.64 59.65 1.4K
13:36 59.62 59.62 59.62 59.62 3.9K
13:37 59.62 59.63 59.62 59.63 1.1K
13:38 59.63 59.63 59.63 59.63 0.6K
13:39 59.63 59.63 59.62 59.62 0.4K
13:40 59.62 59.62 59.60 59.60 2.5K
13:41 59.58 59.58 59.57 59.57 3.5K
13:42 59.58 59.59 59.58 59.59 1.6K
13:43 59.59 59.59 59.59 59.59 0.6K
13:44 59.59 59.59 59.59 59.59 1.0K
13:45 59.57 59.60 59.57 59.60 3.3K
13:46 59.59 59.59 59.58 59.58 2.1K
13:47 59.58 59.58 59.58 59.58 1.0K
13:48 59.59 59.59 59.59 59.59 1.9K
13:49 59.58 59.58 59.58 59.58 2.5K
13:50 59.63 59.63 59.63 59.63 0.6K
13:51 59.63 59.65 59.62 59.65 1.2K
13:52 59.65 59.65 59.63 59.63 1.2K
13:53 59.63 59.63 59.63 59.63 0.8K
13:54 59.62 59.63 59.62 59.63 0.5K
13:55 59.64 59.64 59.64 59.64 0.6K
13:56 59.64 59.64 59.64 59.64 0.6K
13:57 59.62 59.62 59.59 59.59 4.5K
13:58 59.59 59.59 59.59 59.59 1.4K
13:59 59.61 59.62 59.61 59.61 2.0K
14:00 59.61 59.61 59.60 59.60 0.7K
14:01 59.60 59.60 59.60 59.60 1.0K
14:02 59.60 59.63 59.60 59.63 1.1K
14:03 59.63 59.63 59.63 59.63 0.7K
14:04 59.67 59.67 59.67 59.67 1.3K
14:05 59.67 59.70 59.67 59.70 1.5K
14:06 59.67 59.70 59.67 59.70 6.1K
14:07 59.68 59.69 59.68 59.68 13.1K
14:08 59.68 59.71 59.68 59.71 6.4K
14:09 59.71 59.71 59.71 59.71 0.5K
14:10 59.70 59.71 59.70 59.71 2.4K
14:11 59.71 59.73 59.71 59.73 3.7K
14:12 59.74 59.74 59.71 59.72 2.9K
14:13 59.72 59.72 59.72 59.72 0.6K
14:14 59.72 59.74 59.72 59.74 1.6K
14:15 59.74 59.74 59.73 59.73 0.5K
14:16 59.71 59.71 59.70 59.70 6.3K
14:17 59.70 59.73 59.70 59.70 5.3K
14:18 59.70 59.71 59.70 59.71 1.0K
14:19 59.71 59.74 59.71 59.74 9.3K
14:20 59.73 59.74 59.73 59.74 1.5K
14:21 59.74 59.74 59.73 59.73 10.7K
14:22 59.73 59.73 59.71 59.71 5.9K
14:23 59.73 59.73 59.67 59.67 14.9K
14:24 59.66 59.66 59.66 59.66 2.5K
14:25 59.66 59.66 59.66 59.66 1.3K
14:26 59.66 59.69 59.66 59.69 0.8K
14:27 59.69 59.69 59.64 59.64 2.9K
14:28 59.64 59.64 59.64 59.64 2.5K
14:29 59.64 59.64 59.64 59.64 1.2K
14:30 59.64 59.64 59.64 59.64 1.1K
14:31 59.65 59.65 59.64 59.65 11.6K
14:32 59.65 59.67 59.65 59.67 0.5K
14:33 59.68 59.68 59.68 59.68 1.7K
14:34 59.68 59.70 59.68 59.70 14.0K
14:35 59.71 59.72 59.71 59.72 2.7K
14:36 59.70 59.70 59.70 59.70 4.3K
14:37 59.70 59.71 59.70 59.71 0.7K
14:38 59.71 59.71 59.71 59.71 1.2K
14:39 59.71 59.71 59.71 59.71 1.9K
14:40 59.71 59.71 59.68 59.68 17.7K
14:41 59.68 59.68 59.67 59.67 3.6K
14:42 59.67 59.67 59.67 59.67 0.6K
14:43 59.64 59.65 59.64 59.65 7.0K
14:44 59.65 59.65 59.65 59.65 1.9K
14:45 59.65 59.66 59.65 59.66 3.8K
14:46 59.66 59.70 59.66 59.68 11.4K
14:47 59.68 59.73 59.68 59.68 7.6K
14:48 59.68 59.68 59.68 59.68 0.6K
14:49 59.68 59.69 59.68 59.68 1.9K
14:50 59.68 59.68 59.68 59.68 1.5K
14:51 59.68 59.70 59.68 59.68 4.9K
14:52 59.68 59.68 59.67 59.68 3.0K
14:53 59.68 59.68 59.66 59.66 4.7K
14:54 59.66 59.66 59.66 59.66 0.6K
14:55 59.66 59.66 59.66 59.66 0.4K
14:56 59.68 59.68 59.68 59.68 2.6K
14:57 59.68 59.68 59.67 59.67 1.6K
14:58 59.67 59.67 59.64 59.64 2.6K
14:59 59.63 59.66 59.63 59.66 3.0K
15:00 59.66 59.67 59.65 59.67 2.3K
15:01 59.67 59.67 59.65 59.65 2.6K
15:02 59.66 59.66 59.66 59.66 3.7K
15:03 59.64 59.65 59.64 59.65 1.2K
15:04 59.65 59.66 59.64 59.64 1.2K
15:05 59.64 59.67 59.64 59.67 3.6K
15:06 59.67 59.67 59.67 59.67 0.6K
15:07 59.64 59.67 59.64 59.67 2.5K
15:08 59.67 59.67 59.67 59.67 0.6K
15:09 59.67 59.67 59.65 59.66 1.2K
15:10 59.66 59.66 59.62 59.62 3.7K
15:11 59.62 59.62 59.59 59.60 2.6K
15:12 59.60 59.60 59.60 59.60 3.7K
15:13 59.60 59.60 59.60 59.60 0.6K
15:14 59.60 59.62 59.60 59.62 1.1K
15:15 59.62 59.63 59.62 59.63 2.8K
15:16 59.63 59.65 59.63 59.65 1.3K
15:17 59.64 59.64 59.60 59.60 8.3K
15:18 59.60 59.61 59.60 59.61 1.8K
15:19 59.61 59.61 59.61 59.61 0.6K
15:20 59.61 59.61 59.61 59.61 0.4K
15:21 59.61 59.61 59.61 59.61 2.8K
15:22 59.61 59.61 59.58 59.58 8.1K
15:23 59.58 59.59 59.56 59.57 3.2K
15:24 59.59 59.59 59.57 59.58 1.7K
15:25 59.58 59.60 59.58 59.60 10.9K
15:26 59.60 59.60 59.57 59.57 10.5K
15:27 59.56 59.58 59.56 59.58 16.1K
15:28 59.58 59.59 59.57 59.59 4.8K
15:29 59.59 59.59 59.59 59.59 1.4K
15:30 59.59 59.59 59.59 59.59 1.6K
15:31 59.59 59.60 59.59 59.60 3.7K
15:32 59.64 59.64 59.63 59.63 7.2K
15:33 59.63 59.64 59.62 59.63 5.4K
15:34 59.63 59.63 59.63 59.63 1.5K
15:35 59.59 59.60 59.58 59.60 5.5K
15:36 59.60 59.60 59.59 59.59 3.0K
15:37 59.59 59.59 59.59 59.59 2.7K
15:38 59.59 59.59 59.59 59.59 2.1K
15:39 59.58 59.58 59.58 59.58 4.4K
15:40 59.58 59.59 59.56 59.56 4.4K
15:41 59.56 59.56 59.56 59.56 2.8K
15:42 59.56 59.56 59.56 59.56 2.1K
15:43 59.54 59.54 59.52 59.52 5.8K
15:44 59.53 59.53 59.51 59.51 5.1K
15:45 59.51 59.52 59.50 59.50 4.3K
15:46 59.51 59.51 59.50 59.51 6.5K
15:47 59.52 59.52 59.52 59.52 8.5K
15:48 59.52 59.53 59.52 59.52 11.4K
15:49 59.52 59.52 59.48 59.48 7.7K
15:50 59.48 59.48 59.46 59.46 4.4K
15:51 59.47 59.49 59.47 59.48 11.3K
15:52 59.48 59.51 59.48 59.50 11.9K
15:53 59.47 59.48 59.43 59.45 23.2K
15:54 59.45 59.50 59.45 59.50 5.4K
15:55 59.46 59.46 59.40 59.41 29.3K
15:56 59.45 59.45 59.36 59.36 35.3K
15:57 59.38 59.38 59.34 59.34 19.7K
15:58 59.36 59.36 59.34 59.34 15.5K
15:59 59.37 59.37 59.36 59.37 29.4K
16:00 59.37 59.39 59.07 59.38 195.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible