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 60.90 60.91 60.40 60.85 102.6K
09:32 60.76 60.89 60.75 60.82 8.3K
09:33 60.74 60.74 60.58 60.67 17.5K
09:34 60.61 60.73 60.54 60.54 17.8K
09:35 60.47 60.56 60.47 60.48 13.8K
09:36 60.47 60.59 60.42 60.57 10.3K
09:37 60.57 60.57 60.32 60.32 11.6K
09:38 60.34 60.38 60.34 60.37 13.8K
09:39 60.40 60.45 60.39 60.45 9.1K
09:40 60.45 60.49 60.41 60.41 13.0K
09:41 60.38 60.40 60.35 60.35 7.8K
09:42 60.36 60.36 60.26 60.29 10.5K
09:43 60.31 60.32 60.30 60.30 5.7K
09:44 60.26 60.26 60.14 60.14 7.0K
09:45 60.17 60.17 60.12 60.12 1.6K
09:46 60.17 60.24 60.17 60.23 6.6K
09:47 60.31 60.31 60.26 60.26 9.9K
09:48 60.19 60.22 60.18 60.22 59.6K
09:49 60.18 60.18 60.07 60.07 21.5K
09:50 60.13 60.17 60.08 60.15 9.7K
09:51 60.14 60.15 60.10 60.10 4.9K
09:52 60.10 60.13 59.98 59.98 10.5K
09:53 60.00 60.03 59.96 59.98 4.9K
09:54 59.96 59.98 59.96 59.98 5.4K
09:55 59.98 60.01 59.98 59.99 5.6K
09:56 59.99 60.02 59.99 60.02 3.0K
09:57 60.02 60.02 59.98 59.98 4.8K
09:58 59.98 59.98 59.95 59.95 3.3K
09:59 59.94 59.96 59.94 59.95 4.3K
10:00 59.97 59.98 59.97 59.98 1.2K
10:01 59.93 60.00 59.93 59.97 5.2K
10:02 59.99 60.00 59.97 60.00 2.5K
10:03 59.99 60.01 59.99 60.00 3.8K
10:04 59.98 60.02 59.95 59.95 7.1K
10:05 59.88 59.88 59.83 59.83 5.4K
10:06 59.83 59.88 59.83 59.88 3.8K
10:07 59.88 59.92 59.88 59.92 2.8K
10:08 59.92 60.07 59.89 60.07 9.1K
10:09 60.14 60.14 60.06 60.06 4.2K
10:10 60.06 60.08 60.06 60.08 3.3K
10:11 60.08 60.12 60.08 60.12 3.9K
10:12 60.15 60.18 60.15 60.16 35.7K
10:13 60.12 60.13 60.09 60.12 4.2K
10:14 60.12 60.18 60.12 60.18 4.0K
10:15 60.17 60.19 60.17 60.18 3.9K
10:16 60.18 60.20 60.11 60.11 5.7K
10:17 60.10 60.15 60.10 60.14 4.9K
10:18 60.18 60.19 60.16 60.19 3.7K
10:19 60.19 60.21 60.19 60.21 6.8K
10:20 60.20 60.22 60.14 60.14 29.9K
10:21 60.10 60.11 60.07 60.10 8.6K
10:22 60.06 60.09 60.02 60.06 10.5K
10:23 60.06 60.14 60.06 60.12 3.7K
10:24 60.11 60.13 60.11 60.13 5.2K
10:25 60.14 60.16 60.12 60.15 8.1K
10:26 60.17 60.17 60.13 60.13 4.2K
10:27 60.14 60.14 60.12 60.12 3.7K
10:28 60.11 60.11 60.08 60.08 3.7K
10:29 60.08 60.08 60.05 60.06 10.8K
10:30 60.05 60.08 60.05 60.07 4.9K
10:31 60.05 60.05 60.01 60.01 5.1K
10:32 60.01 60.06 60.00 60.06 5.6K
10:33 60.06 60.13 60.06 60.13 5.3K
10:34 60.13 60.17 60.11 60.11 6.1K
10:35 60.11 60.11 60.07 60.07 1.7K
10:36 60.07 60.07 60.07 60.07 1.1K
10:37 60.06 60.07 60.03 60.05 8.0K
10:38 60.05 60.05 60.00 60.00 4.3K
10:39 60.00 60.00 59.98 59.98 2.5K
10:40 59.97 60.07 59.97 60.07 10.2K
10:41 60.08 60.08 60.08 60.08 5.1K
10:42 60.04 60.04 60.00 60.00 14.7K
10:43 59.99 60.01 59.98 60.00 5.6K
10:44 60.01 60.03 60.01 60.03 3.4K
10:45 60.05 60.07 60.05 60.07 6.3K
10:46 60.07 60.07 60.06 60.07 2.8K
10:47 60.07 60.07 60.03 60.04 7.2K
10:48 60.03 60.04 59.90 59.93 31.7K
10:49 59.96 59.97 59.96 59.97 1.1K
10:50 59.97 59.97 59.96 59.96 1.7K
10:51 59.96 59.96 59.96 59.96 0.5K
10:52 59.96 60.00 59.96 59.97 7.7K
10:53 59.97 60.00 59.97 59.98 4.7K
10:54 59.98 60.00 59.98 60.00 8.8K
10:55 60.00 60.00 60.00 60.00 2.1K
10:56 60.00 60.03 60.00 60.02 7.7K
10:57 59.99 59.99 59.98 59.98 1.6K
10:58 60.00 60.01 59.99 60.01 2.0K
10:59 59.99 60.01 59.99 60.01 4.4K
11:00 60.02 60.02 59.99 59.99 22.9K
11:01 60.00 60.01 60.00 60.01 4.6K
11:02 60.00 60.01 60.00 60.00 10.3K
11:03 60.00 60.00 59.97 59.98 23.9K
11:04 59.95 59.97 59.95 59.97 4.8K
11:05 59.97 59.98 59.97 59.98 1.3K
11:06 59.98 59.98 59.94 59.94 3.1K
11:07 59.94 59.95 59.94 59.94 5.5K
11:08 59.94 60.00 59.94 59.99 3.8K
11:09 59.99 60.00 59.98 59.98 3.2K
11:10 60.00 60.00 60.00 60.00 0.7K
11:11 60.00 60.00 60.00 60.00 1.0K
11:12 60.00 60.00 59.99 59.99 9.3K
11:13 59.99 60.00 59.99 60.00 2.3K
11:14 59.99 60.00 59.96 59.96 18.1K
11:15 59.96 59.96 59.95 59.95 1.7K
11:16 59.95 59.95 59.87 59.90 11.7K
11:17 59.90 59.91 59.90 59.91 1.2K
11:18 59.93 59.95 59.91 59.95 6.9K
11:19 59.95 59.95 59.94 59.94 1.3K
11:20 59.92 59.94 59.92 59.94 1.1K
11:21 59.92 59.92 59.92 59.92 3.9K
11:22 59.93 59.93 59.93 59.93 2.8K
11:23 59.93 59.96 59.93 59.96 6.5K
11:24 59.95 59.95 59.93 59.94 4.8K
11:25 59.94 59.95 59.94 59.95 1.6K
11:26 59.96 59.96 59.95 59.95 4.3K
11:27 59.95 59.96 59.93 59.94 5.1K
11:28 59.93 59.96 59.93 59.96 7.5K
11:29 59.96 59.96 59.95 59.95 1.5K
11:30 59.95 59.96 59.93 59.94 25.7K
11:31 59.91 59.91 59.89 59.89 5.8K
11:32 59.90 59.96 59.90 59.96 3.1K
11:33 59.95 59.95 59.91 59.93 7.7K
11:34 59.93 59.93 59.90 59.90 1.9K
11:35 59.90 59.92 59.90 59.92 2.7K
11:36 59.91 59.91 59.91 59.91 3.2K
11:37 59.91 59.91 59.89 59.89 2.1K
11:38 59.87 59.87 59.81 59.82 4.7K
11:39 59.85 59.89 59.85 59.89 4.6K
11:40 59.89 59.98 59.89 59.96 10.8K
11:41 59.90 59.91 59.90 59.91 3.7K
11:42 59.91 59.91 59.91 59.91 0.1K
11:43 59.91 59.91 59.91 59.91 1.3K
11:44 59.89 59.89 59.83 59.83 6.7K
11:45 59.83 59.83 59.83 59.83 0.6K
11:46 59.83 59.83 59.82 59.82 1.9K
11:47 59.82 59.82 59.79 59.79 2.9K
11:48 59.79 59.80 59.79 59.80 4.9K
11:49 59.80 59.80 59.79 59.79 3.2K
11:50 59.79 59.80 59.79 59.79 2.4K
11:51 59.79 59.79 59.76 59.79 3.9K
11:52 59.78 59.78 59.76 59.76 1.6K
11:53 59.75 59.75 59.74 59.74 5.0K
11:54 59.74 59.76 59.74 59.76 1.1K
11:55 59.76 59.76 59.72 59.74 9.4K
11:56 59.77 59.80 59.77 59.79 4.9K
11:57 59.79 59.81 59.79 59.81 1.4K
11:58 59.81 59.88 59.81 59.88 2.9K
11:59 59.89 59.90 59.89 59.90 1.8K
12:00 59.89 59.89 59.87 59.87 4.7K
12:01 59.87 59.95 59.87 59.95 11.9K
12:02 59.97 60.04 59.95 59.95 22.8K
12:03 59.97 60.16 59.97 60.16 9.6K
12:04 60.19 60.27 60.19 60.21 5.2K
12:05 60.19 60.19 60.15 60.16 5.1K
12:06 60.13 60.23 60.13 60.23 5.5K
12:07 60.23 60.24 60.21 60.21 17.1K
12:08 60.19 60.19 60.19 60.19 1.5K
12:09 60.21 60.27 60.19 60.27 4.7K
12:10 60.27 60.27 60.24 60.24 2.8K
12:11 60.24 60.24 60.24 60.24 1.1K
12:12 60.24 60.24 60.18 60.18 4.1K
12:13 60.18 60.23 60.15 60.23 2.8K
12:14 60.20 60.27 60.20 60.27 1.7K
12:15 60.26 60.28 60.26 60.28 3.7K
12:16 60.28 60.35 60.28 60.35 2.4K
12:17 60.35 60.35 60.26 60.26 6.7K
12:18 60.24 60.24 60.24 60.24 1.6K
12:19 60.24 60.24 60.24 60.24 1.1K
12:20 60.24 60.26 60.24 60.25 1.0K
12:21 60.27 60.27 60.27 60.27 1.8K
12:22 60.29 60.33 60.29 60.29 5.7K
12:23 60.29 60.29 60.29 60.29 1.5K
12:24 60.29 60.29 60.29 60.29 0.4K
12:25 60.28 60.30 60.28 60.30 0.9K
12:26 60.30 60.30 60.30 60.30 0.9K
12:27 60.30 60.30 60.30 60.30 1.5K
12:28 60.30 60.30 60.30 60.30 0.7K
12:29 60.31 60.33 60.31 60.33 3.8K
12:30 60.33 60.33 60.31 60.31 2.5K
12:31 60.31 60.31 60.30 60.30 1.7K
12:32 60.30 60.33 60.30 60.31 1.9K
12:33 60.31 60.31 60.30 60.30 1.1K
12:34 60.30 60.32 60.30 60.32 2.1K
12:35 60.32 60.32 60.31 60.31 1.3K
12:36 60.34 60.35 60.33 60.35 6.9K
12:37 60.41 60.43 60.40 60.41 5.9K
12:38 60.41 60.41 60.41 60.41 0.6K
12:39 60.41 60.41 60.39 60.39 0.9K
12:40 60.39 60.44 60.39 60.44 1.9K
12:41 60.44 60.45 60.43 60.43 0.8K
12:42 60.48 60.48 60.47 60.47 2.7K
12:43 60.47 60.48 60.47 60.48 1.6K
12:44 60.49 60.54 60.49 60.53 7.8K
12:45 60.56 60.56 60.53 60.53 3.2K
12:46 60.54 60.54 60.49 60.49 3.4K
12:47 60.48 60.49 60.48 60.49 0.8K
12:48 60.51 60.51 60.49 60.49 1.1K
12:49 60.49 60.55 60.49 60.54 1.6K
12:50 60.54 60.54 60.54 60.54 0.4K
12:51 60.54 60.54 60.45 60.45 4.9K
12:52 60.45 60.45 60.39 60.40 1.7K
12:53 60.40 60.48 60.40 60.48 4.9K
12:54 60.48 60.48 60.45 60.45 4.2K
12:55 60.45 60.45 60.42 60.43 0.6K
12:56 60.41 60.44 60.41 60.44 1.0K
12:57 60.44 60.44 60.44 60.44 2.3K
12:58 60.44 60.44 60.42 60.42 1.9K
12:59 60.42 60.42 60.42 60.42 0.3K
13:00 60.40 60.40 60.39 60.39 1.6K
13:01 60.39 60.39 60.36 60.36 1.1K
13:02 60.37 60.37 60.37 60.37 0.5K
13:03 60.34 60.35 60.34 60.35 3.2K
13:04 60.35 60.35 60.35 60.35 0.8K
13:05 60.36 60.37 60.35 60.35 1.8K
13:06 60.35 60.36 60.35 60.36 0.4K
13:07 60.36 60.36 60.33 60.33 2.1K
13:08 60.34 60.35 60.33 60.35 2.4K
13:09 60.35 60.35 60.33 60.34 1.6K
13:10 60.34 60.35 60.34 60.35 0.9K
13:11 60.35 60.37 60.35 60.37 1.1K
13:12 60.37 60.37 60.37 60.37 2.4K
13:13 60.37 60.38 60.36 60.38 3.0K
13:14 60.37 60.37 60.36 60.36 0.7K
13:15 60.36 60.39 60.36 60.39 1.7K
13:16 60.39 60.42 60.39 60.42 1.9K
13:17 60.42 60.44 60.42 60.44 1.8K
13:18 60.44 60.44 60.39 60.40 2.6K
13:19 60.40 60.40 60.40 60.40 1.1K
13:20 60.40 60.40 60.40 60.40 0.4K
13:21 60.42 60.43 60.41 60.42 2.3K
13:22 60.40 60.42 60.40 60.42 0.9K
13:23 60.42 60.42 60.42 60.42 1.6K
13:24 60.42 60.42 60.40 60.40 1.9K
13:25 60.40 60.40 60.40 60.40 1.1K
13:26 60.40 60.40 60.39 60.39 2.6K
13:27 60.39 60.39 60.36 60.36 3.7K
13:28 60.36 60.39 60.36 60.36 2.4K
13:29 60.33 60.33 60.31 60.31 3.0K
13:30 60.31 60.34 60.31 60.31 2.0K
13:31 60.30 60.30 60.27 60.27 1.4K
13:32 60.27 60.33 60.27 60.33 4.6K
13:33 60.33 60.35 60.33 60.33 0.6K
13:34 60.33 60.33 60.32 60.32 0.7K
13:35 60.32 60.32 60.32 60.32 1.1K
13:36 60.32 60.33 60.32 60.33 1.0K
13:37 60.30 60.34 60.30 60.32 2.1K
13:38 60.32 60.33 60.32 60.33 0.5K
13:39 60.33 60.33 60.33 60.33 0.9K
13:40 60.33 60.33 60.30 60.30 1.9K
13:41 60.31 60.31 60.29 60.29 2.2K
13:42 60.29 60.29 60.28 60.28 1.7K
13:43 60.28 60.28 60.21 60.21 1.8K
13:44 60.21 60.23 60.20 60.23 2.1K
13:45 60.23 60.25 60.23 60.25 1.9K
13:46 60.25 60.25 60.25 60.25 0.4K
13:47 60.23 60.25 60.23 60.25 3.6K
13:48 60.25 60.30 60.25 60.30 3.8K
13:49 60.30 60.30 60.30 60.30 0.5K
13:50 60.30 60.30 60.28 60.28 0.6K
13:51 60.28 60.28 60.26 60.26 1.9K
13:52 60.26 60.27 60.26 60.27 0.9K
13:53 60.27 60.29 60.27 60.28 2.9K
13:54 60.28 60.28 60.22 60.22 3.2K
13:55 60.22 60.22 60.22 60.22 1.5K
13:56 60.22 60.24 60.21 60.21 0.5K
13:57 60.21 60.23 60.21 60.23 1.1K
13:58 60.23 60.23 60.23 60.23 1.4K
13:59 60.23 60.23 60.21 60.21 0.4K
14:00 60.21 60.23 60.21 60.22 1.5K
14:01 60.22 60.24 60.22 60.24 3.8K
14:02 60.25 60.25 60.23 60.23 1.8K
14:03 60.25 60.25 60.25 60.25 0.6K
14:04 60.25 60.25 60.25 60.25 0.2K
14:05 60.25 60.25 60.23 60.23 0.9K
14:06 60.25 60.25 60.25 60.25 2.9K
14:07 60.25 60.34 60.25 60.32 11.6K
14:08 60.32 60.33 60.31 60.33 1.6K
14:09 60.33 60.35 60.33 60.34 3.8K
14:10 60.34 60.40 60.34 60.40 3.0K
14:11 60.40 60.44 60.39 60.43 4.5K
14:12 60.45 60.54 60.45 60.54 15.1K
14:13 60.56 60.56 60.54 60.54 18.8K
14:14 60.54 60.54 60.53 60.53 3.9K
14:15 60.53 60.55 60.53 60.55 10.3K
14:16 60.55 60.55 60.54 60.55 1.5K
14:17 60.57 60.58 60.55 60.58 21.7K
14:18 60.59 60.59 60.59 60.59 3.4K
14:19 60.60 60.61 60.60 60.60 6.6K
14:20 60.60 60.64 60.59 60.64 8.3K
14:21 60.64 60.66 60.64 60.66 3.0K
14:22 60.65 60.68 60.65 60.68 1.6K
14:23 60.73 60.73 60.73 60.73 2.1K
14:24 60.71 60.71 60.71 60.71 0.7K
14:25 60.71 60.74 60.69 60.74 207.6K
14:26 60.69 60.70 60.67 60.67 8.5K
14:27 60.67 60.67 60.57 60.57 3.6K
14:28 60.58 60.60 60.58 60.58 8.5K
14:29 60.58 60.58 60.56 60.56 0.7K
14:30 60.56 60.60 60.56 60.60 4.1K
14:31 60.59 60.59 60.57 60.57 13.7K
14:32 60.55 60.55 60.52 60.52 2.5K
14:33 60.53 60.54 60.53 60.53 2.6K
14:34 60.53 60.53 60.52 60.52 1.4K
14:35 60.52 60.55 60.52 60.55 4.4K
14:36 60.54 60.54 60.53 60.53 1.3K
14:37 60.53 60.55 60.53 60.55 0.6K
14:38 60.55 60.57 60.55 60.57 1.7K
14:39 60.57 60.57 60.57 60.57 0.4K
14:40 60.57 60.57 60.56 60.56 1.2K
14:41 60.56 60.56 60.53 60.53 3.5K
14:42 60.54 60.54 60.54 60.54 0.9K
14:43 60.54 60.54 60.53 60.53 1.0K
14:44 60.51 60.51 60.49 60.49 1.5K
14:45 60.51 60.51 60.44 60.44 2.1K
14:46 60.44 60.47 60.44 60.47 0.6K
14:47 60.47 60.47 60.44 60.44 0.3K
14:48 60.44 60.45 60.44 60.45 1.1K
14:49 60.43 60.45 60.43 60.43 0.9K
14:50 60.44 60.44 60.40 60.40 2.2K
14:51 60.42 60.42 60.40 60.40 2.4K
14:52 60.39 60.43 60.39 60.43 3.3K
14:53 60.43 60.48 60.43 60.46 3.1K
14:54 60.46 60.46 60.45 60.45 1.8K
14:55 60.45 60.47 60.45 60.47 0.3K
14:56 60.46 60.46 60.46 60.46 0.7K
14:57 60.46 60.46 60.43 60.44 2.2K
14:58 60.44 60.49 60.44 60.49 2.3K
14:59 60.48 60.50 60.48 60.50 1.2K
15:00 60.50 60.50 60.46 60.46 2.1K
15:01 60.46 60.46 60.44 60.44 0.9K
15:02 60.41 60.43 60.41 60.43 2.1K
15:03 60.43 60.44 60.43 60.44 1.2K
15:04 60.45 60.45 60.44 60.44 1.3K
15:05 60.44 60.44 60.42 60.42 2.7K
15:06 60.42 60.42 60.40 60.40 0.9K
15:07 60.42 60.43 60.42 60.43 2.2K
15:08 60.44 60.44 60.43 60.43 1.3K
15:09 60.43 60.43 60.43 60.43 0.4K
15:10 60.43 60.43 60.42 60.42 1.3K
15:11 60.42 60.42 60.40 60.41 1.1K
15:12 60.41 60.41 60.41 60.41 1.0K
15:13 60.43 60.43 60.40 60.40 5.4K
15:14 60.40 60.40 60.38 60.38 0.3K
15:15 60.38 60.41 60.38 60.41 3.6K
15:16 60.43 60.43 60.42 60.43 2.2K
15:17 60.43 60.44 60.43 60.44 2.1K
15:18 60.46 60.46 60.38 60.38 5.3K
15:19 60.38 60.42 60.38 60.42 1.0K
15:20 60.42 60.42 60.38 60.38 11.9K
15:21 60.38 60.40 60.38 60.40 3.3K
15:22 60.40 60.40 60.40 60.40 0.5K
15:23 60.42 60.44 60.40 60.44 4.2K
15:24 60.44 60.44 60.44 60.44 0.6K
15:25 60.44 60.44 60.44 60.44 1.1K
15:26 60.44 60.46 60.44 60.45 4.7K
15:27 60.46 60.51 60.46 60.49 8.3K
15:28 60.48 60.48 60.48 60.48 2.3K
15:29 60.49 60.49 60.48 60.48 4.1K
15:30 60.48 60.49 60.48 60.49 3.8K
15:31 60.48 60.48 60.47 60.47 1.2K
15:32 60.47 60.47 60.43 60.43 6.5K
15:33 60.38 60.39 60.38 60.39 3.7K
15:34 60.37 60.38 60.34 60.34 6.0K
15:35 60.34 60.34 60.32 60.33 4.8K
15:36 60.31 60.33 60.30 60.33 7.7K
15:37 60.33 60.33 60.33 60.33 3.3K
15:38 60.32 60.34 60.30 60.30 15.0K
15:39 60.30 60.31 60.29 60.29 1.1K
15:40 60.28 60.28 60.27 60.27 4.4K
15:41 60.29 60.34 60.29 60.34 8.6K
15:42 60.38 60.39 60.37 60.37 6.7K
15:43 60.37 60.37 60.37 60.37 0.6K
15:44 60.38 60.38 60.29 60.29 8.7K
15:45 60.29 60.29 60.26 60.28 4.0K
15:46 60.28 60.28 60.24 60.24 20.5K
15:47 60.24 60.25 60.23 60.25 10.7K
15:48 60.25 60.25 60.22 60.22 18.5K
15:49 60.23 60.23 60.22 60.23 16.0K
15:50 60.23 60.26 60.22 60.23 20.3K
15:51 60.17 60.23 60.17 60.23 32.2K
15:52 60.23 60.23 60.20 60.22 19.3K
15:53 60.24 60.26 60.20 60.21 21.1K
15:54 60.22 60.22 60.20 60.20 9.8K
15:55 60.19 60.22 60.19 60.22 17.2K
15:56 60.23 60.23 60.13 60.16 38.1K
15:57 60.16 60.16 60.11 60.14 27.6K
15:58 60.17 60.20 60.17 60.18 31.0K
15:59 60.16 60.17 60.15 60.16 26.5K
16:00 60.17 60.30 60.14 60.17 407.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible