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 60.99 61.37 60.41 61.37 482.9K
09:32 61.41 61.46 61.39 61.41 16.7K
09:33 61.41 61.46 61.18 61.18 45.0K
09:34 61.28 61.39 61.27 61.27 8.3K
09:35 61.25 61.49 61.25 61.49 9.6K
09:36 61.56 61.56 61.46 61.55 4.7K
09:37 61.52 61.59 61.52 61.59 15.4K
09:38 61.56 61.59 61.55 61.55 6.5K
09:39 61.47 61.54 61.40 61.45 17.7K
09:40 61.45 61.45 61.40 61.44 8.8K
09:41 61.44 61.44 61.41 61.43 6.3K
09:42 61.43 61.45 61.40 61.40 5.7K
09:43 61.54 61.63 61.50 61.50 19.7K
09:44 61.48 61.50 61.48 61.50 2.6K
09:45 61.50 61.57 61.50 61.52 7.1K
09:46 61.46 61.49 61.36 61.49 11.1K
09:47 61.46 61.46 61.41 61.41 5.6K
09:48 61.41 61.42 61.39 61.40 3.6K
09:49 61.42 61.47 61.42 61.47 7.7K
09:50 61.47 61.49 61.47 61.49 2.6K
09:51 61.50 61.51 61.41 61.41 5.2K
09:52 61.41 61.41 61.36 61.36 6.7K
09:53 61.36 61.36 61.29 61.36 5.6K
09:54 61.42 61.45 61.38 61.38 10.4K
09:55 61.39 61.56 61.39 61.56 12.7K
09:56 61.58 61.58 61.53 61.56 4.6K
09:57 61.59 61.67 61.59 61.67 9.5K
09:58 61.64 61.65 61.61 61.61 5.3K
09:59 61.61 61.62 61.52 61.52 3.9K
10:00 61.51 61.51 61.51 61.51 1.8K
10:01 61.53 61.62 61.52 61.62 8.1K
10:02 61.68 61.75 61.68 61.75 6.6K
10:03 61.79 61.85 61.79 61.83 18.9K
10:04 61.83 61.85 61.80 61.84 7.1K
10:05 61.85 61.85 61.80 61.85 2.3K
10:06 61.85 61.87 61.84 61.84 6.0K
10:07 61.85 61.86 61.79 61.79 7.3K
10:08 61.78 61.78 61.76 61.76 7.6K
10:09 61.78 61.79 61.77 61.78 6.6K
10:10 61.76 61.79 61.76 61.78 8.0K
10:11 61.76 61.76 61.72 61.72 9.2K
10:12 61.72 61.74 61.69 61.69 9.7K
10:13 61.71 61.75 61.71 61.75 2.6K
10:14 61.74 61.79 61.74 61.79 6.7K
10:15 61.80 61.82 61.68 61.68 13.3K
10:16 61.68 61.70 61.68 61.70 11.1K
10:17 61.71 61.71 61.56 61.56 22.1K
10:18 61.56 61.62 61.56 61.62 5.3K
10:19 61.66 61.66 61.61 61.61 4.3K
10:20 61.62 61.71 61.62 61.71 7.0K
10:21 61.73 61.79 61.72 61.72 37.9K
10:22 61.72 61.78 61.72 61.78 6.0K
10:23 61.78 61.81 61.78 61.78 9.2K
10:24 61.78 61.80 61.78 61.79 5.5K
10:25 61.81 61.81 61.77 61.78 13.3K
10:26 61.78 61.79 61.78 61.79 2.9K
10:27 61.79 61.81 61.79 61.79 1.9K
10:28 61.79 61.80 61.79 61.79 4.1K
10:29 61.81 61.81 61.77 61.78 9.8K
10:30 61.78 61.78 61.76 61.77 6.1K
10:31 61.79 61.82 61.76 61.79 23.9K
10:32 61.79 61.79 61.79 61.79 1.3K
10:33 61.79 61.79 61.78 61.78 1.4K
10:34 61.78 61.80 61.78 61.80 13.0K
10:35 61.80 61.82 61.80 61.82 4.1K
10:36 61.82 61.82 61.82 61.82 7.5K
10:37 61.88 61.88 61.80 61.82 10.6K
10:38 61.82 61.84 61.81 61.84 5.0K
10:39 61.85 61.90 61.85 61.90 9.4K
10:40 61.90 61.90 61.87 61.90 2.4K
10:41 61.91 61.91 61.82 61.82 6.4K
10:42 61.83 61.83 61.81 61.81 3.7K
10:43 61.81 61.82 61.81 61.82 2.4K
10:44 61.81 61.81 61.77 61.77 3.8K
10:45 61.77 61.78 61.77 61.78 4.9K
10:46 61.80 61.80 61.78 61.78 4.7K
10:47 61.78 61.82 61.76 61.82 3.6K
10:48 61.83 61.84 61.81 61.83 6.7K
10:49 61.84 61.86 61.84 61.86 13.1K
10:50 61.86 61.86 61.84 61.86 3.6K
10:51 61.86 61.86 61.72 61.72 5.6K
10:52 61.72 61.72 61.70 61.70 3.7K
10:53 61.70 61.70 61.66 61.66 2.0K
10:54 61.67 61.67 61.67 61.67 3.9K
10:55 61.67 61.67 61.67 61.67 0.7K
10:56 61.66 61.70 61.66 61.66 4.7K
10:57 61.66 61.70 61.66 61.70 7.3K
10:58 61.70 61.70 61.67 61.67 4.5K
10:59 61.65 61.65 61.65 61.65 1.2K
11:00 61.62 61.66 61.62 61.63 2.7K
11:01 61.63 61.70 61.63 61.70 4.3K
11:02 61.70 61.76 61.70 61.76 6.7K
11:03 61.77 61.79 61.76 61.79 6.0K
11:04 61.79 61.80 61.79 61.79 1.3K
11:05 61.79 61.80 61.79 61.80 9.4K
11:06 61.80 61.83 61.79 61.83 4.3K
11:07 61.84 61.88 61.84 61.88 2.3K
11:08 61.89 61.89 61.88 61.88 1.7K
11:09 61.88 61.90 61.88 61.90 7.0K
11:10 61.88 61.91 61.88 61.91 4.4K
11:11 61.92 61.92 61.92 61.92 5.1K
11:12 61.93 61.93 61.91 61.93 2.3K
11:13 61.91 61.92 61.91 61.92 3.0K
11:14 61.92 61.92 61.90 61.91 3.7K
11:15 61.91 61.91 61.88 61.89 10.7K
11:16 61.89 61.89 61.89 61.89 3.0K
11:17 61.91 61.92 61.90 61.92 4.7K
11:18 61.91 61.91 61.90 61.90 2.2K
11:19 61.92 61.92 61.91 61.92 5.2K
11:20 61.92 61.98 61.92 61.98 4.9K
11:21 61.99 61.99 61.95 61.98 2.4K
11:22 61.98 61.98 61.94 61.94 2.7K
11:23 61.95 61.97 61.95 61.96 4.2K
11:24 61.96 61.96 61.92 61.92 4.9K
11:25 61.92 61.94 61.92 61.94 2.3K
11:26 61.94 61.94 61.94 61.94 2.3K
11:27 61.88 61.88 61.88 61.88 2.9K
11:28 61.88 61.88 61.84 61.86 3.7K
11:29 61.86 61.86 61.85 61.85 2.3K
11:30 61.85 61.86 61.83 61.84 1.7K
11:31 61.84 61.86 61.84 61.86 9.3K
11:32 61.86 61.86 61.86 61.86 1.4K
11:33 61.85 61.85 61.85 61.85 8.1K
11:34 61.86 61.88 61.86 61.87 3.9K
11:35 61.88 61.91 61.87 61.91 18.0K
11:36 61.93 61.93 61.89 61.89 1.1K
11:37 61.89 61.95 61.89 61.93 2.7K
11:38 61.93 61.93 61.91 61.91 4.5K
11:39 61.92 61.95 61.92 61.94 5.1K
11:40 61.95 61.95 61.89 61.90 5.8K
11:41 61.90 61.90 61.90 61.90 0.9K
11:42 61.90 61.93 61.90 61.93 5.7K
11:43 61.93 61.93 61.89 61.89 6.0K
11:44 61.90 61.91 61.90 61.91 1.8K
11:45 61.91 61.92 61.91 61.92 1.2K
11:46 61.94 61.96 61.94 61.96 6.4K
11:47 61.95 61.98 61.95 61.98 2.3K
11:48 61.98 62.01 61.98 61.98 8.8K
11:49 61.98 62.00 61.97 61.97 4.9K
11:50 61.93 61.93 61.91 61.91 2.2K
11:51 61.90 61.91 61.90 61.91 0.6K
11:52 61.92 61.94 61.92 61.94 2.9K
11:53 61.90 61.90 61.88 61.89 3.8K
11:54 61.88 61.89 61.84 61.84 5.7K
11:55 61.84 61.84 61.83 61.83 4.0K
11:56 61.83 61.83 61.81 61.83 2.1K
11:57 61.81 61.82 61.81 61.82 5.5K
11:58 61.82 61.82 61.81 61.81 1.8K
11:59 61.82 61.82 61.82 61.82 0.6K
12:00 61.82 61.83 61.82 61.83 0.4K
12:01 61.83 61.83 61.82 61.82 2.9K
12:02 61.81 61.83 61.81 61.83 1.9K
12:03 61.82 61.84 61.81 61.82 16.7K
12:04 61.82 61.82 61.82 61.82 0.3K
12:05 61.82 61.87 61.82 61.87 33.3K
12:06 61.89 61.90 61.86 61.86 2.9K
12:07 61.85 61.86 61.83 61.83 1.0K
12:08 61.83 61.86 61.83 61.86 0.7K
12:09 61.86 61.86 61.85 61.85 0.6K
12:10 61.85 61.85 61.83 61.83 0.7K
12:11 61.81 61.81 61.80 61.80 22.6K
12:12 61.81 61.82 61.81 61.82 7.7K
12:13 61.82 61.86 61.82 61.86 4.8K
12:14 61.86 61.89 61.85 61.89 12.8K
12:15 61.92 61.95 61.92 61.94 5.7K
12:16 61.94 61.95 61.94 61.95 2.6K
12:17 61.95 61.96 61.95 61.96 2.1K
12:18 61.96 61.99 61.96 61.98 6.6K
12:19 61.98 61.99 61.97 61.99 2.9K
12:20 61.98 61.99 61.97 61.97 9.5K
12:21 61.94 61.94 61.84 61.84 8.9K
12:22 61.84 61.86 61.84 61.85 3.7K
12:23 61.85 61.85 61.81 61.83 16.4K
12:24 61.85 61.87 61.85 61.87 4.3K
12:25 61.87 61.88 61.86 61.88 3.1K
12:26 61.88 61.90 61.88 61.90 1.9K
12:27 61.94 61.94 61.93 61.93 1.8K
12:28 61.97 62.01 61.97 62.00 3.4K
12:29 62.00 62.01 62.00 62.01 3.8K
12:30 61.99 61.99 61.96 61.96 3.4K
12:31 61.99 61.99 61.91 61.91 5.3K
12:32 61.91 61.91 61.91 61.91 0.3K
12:33 61.89 61.90 61.89 61.90 0.8K
12:34 61.90 61.90 61.89 61.89 1.0K
12:35 61.89 61.95 61.89 61.95 1.4K
12:36 61.95 61.95 61.94 61.94 1.9K
12:37 61.92 61.93 61.91 61.91 3.0K
12:38 61.91 61.91 61.91 61.91 0.4K
12:39 61.94 61.99 61.94 61.96 4.4K
12:40 61.94 61.94 61.92 61.92 2.4K
12:41 61.92 61.92 61.92 61.92 0.0K
12:42 61.95 61.95 61.95 61.95 0.8K
12:43 61.96 61.98 61.96 61.98 3.6K
12:44 61.96 61.99 61.96 61.99 2.5K
12:45 62.01 62.01 61.95 61.95 8.3K
12:46 61.95 61.95 61.93 61.93 0.3K
12:47 61.93 61.94 61.93 61.94 8.6K
12:48 61.93 61.96 61.93 61.96 0.9K
12:49 61.96 61.98 61.96 61.98 1.2K
12:50 61.96 61.96 61.94 61.94 1.3K
12:51 61.96 61.97 61.94 61.94 5.9K
12:52 61.94 61.95 61.94 61.95 0.7K
12:53 61.95 61.96 61.95 61.96 0.9K
12:54 61.96 61.96 61.95 61.96 2.0K
12:55 61.98 61.98 61.97 61.97 1.6K
12:56 61.96 62.01 61.96 62.01 10.0K
12:57 61.99 62.00 61.99 62.00 8.4K
12:58 62.00 62.00 61.99 61.99 5.3K
12:59 61.99 62.05 61.99 62.05 6.1K
13:00 62.05 62.06 62.05 62.06 1.2K
13:01 62.06 62.08 62.06 62.08 1.6K
13:02 62.08 62.10 62.08 62.09 1.7K
13:03 62.14 62.14 62.14 62.14 4.7K
13:04 62.14 62.18 62.14 62.18 3.9K
13:05 62.16 62.17 62.16 62.17 3.5K
13:06 62.17 62.25 62.17 62.25 3.8K
13:07 62.25 62.25 62.22 62.24 0.5K
13:08 62.25 62.25 62.24 62.24 0.7K
13:09 62.26 62.28 62.26 62.28 2.4K
13:10 62.29 62.35 62.29 62.35 3.4K
13:11 62.35 62.39 62.35 62.39 1.6K
13:12 62.39 62.39 62.33 62.33 3.5K
13:13 62.31 62.31 62.28 62.28 4.0K
13:14 62.28 62.28 62.26 62.26 1.9K
13:15 62.24 62.25 62.22 62.22 4.5K
13:16 62.22 62.22 62.18 62.18 1.7K
13:17 62.20 62.20 62.17 62.17 8.3K
13:18 62.17 62.20 62.17 62.20 0.3K
13:19 62.20 62.21 62.18 62.18 3.7K
13:20 62.18 62.24 62.18 62.24 5.1K
13:21 62.24 62.24 62.18 62.18 4.3K
13:22 62.17 62.17 62.17 62.17 1.0K
13:23 62.17 62.17 62.15 62.15 0.8K
13:24 62.14 62.14 62.14 62.14 1.0K
13:25 62.14 62.15 62.13 62.13 1.0K
13:26 62.16 62.17 62.16 62.17 0.5K
13:27 62.17 62.17 62.16 62.16 1.1K
13:28 62.18 62.21 62.17 62.17 6.3K
13:29 62.17 62.18 62.17 62.18 4.4K
13:30 62.18 62.18 62.18 62.18 0.9K
13:31 62.18 62.21 62.18 62.21 1.7K
13:32 62.21 62.24 62.21 62.21 2.0K
13:33 62.21 62.21 62.19 62.20 1.9K
13:34 62.21 62.21 62.21 62.21 0.9K
13:35 62.21 62.21 62.19 62.19 1.1K
13:36 62.19 62.24 62.19 62.24 8.9K
13:37 62.19 62.20 62.19 62.19 3.2K
13:38 62.18 62.18 62.16 62.16 3.7K
13:39 62.17 62.17 62.14 62.14 3.3K
13:40 62.12 62.12 62.09 62.10 47.5K
13:41 62.04 62.04 62.01 62.03 4.4K
13:42 62.03 62.04 62.03 62.04 15.4K
13:43 62.04 62.04 61.97 61.97 37.4K
13:44 61.97 61.97 61.96 61.97 8.5K
13:45 61.97 61.97 61.93 61.95 6.7K
13:46 61.94 61.94 61.89 61.89 4.8K
13:47 61.88 61.88 61.86 61.88 1.7K
13:48 61.88 61.88 61.88 61.88 0.3K
13:49 61.88 61.90 61.88 61.90 7.4K
13:50 61.89 61.95 61.89 61.94 6.0K
13:51 61.88 61.95 61.88 61.95 5.3K
13:52 61.95 61.95 61.93 61.93 2.7K
13:53 61.93 61.93 61.92 61.93 1.1K
13:54 61.93 61.94 61.93 61.94 0.3K
13:55 61.93 61.93 61.92 61.92 3.3K
13:56 61.90 61.92 61.87 61.87 2.4K
13:57 61.89 61.89 61.87 61.88 2.1K
13:58 61.88 61.90 61.87 61.90 1.5K
13:59 61.90 61.90 61.89 61.89 0.3K
14:00 61.86 61.88 61.84 61.84 3.9K
14:01 61.86 61.86 61.86 61.86 2.1K
14:02 61.86 61.88 61.86 61.88 2.2K
14:03 61.90 61.92 61.90 61.92 2.5K
14:04 61.92 61.93 61.91 61.91 3.2K
14:05 61.88 61.94 61.88 61.93 4.9K
14:06 61.92 61.92 61.90 61.90 1.9K
14:07 61.89 61.90 61.88 61.90 4.4K
14:08 61.90 61.90 61.85 61.86 3.4K
14:09 61.83 61.85 61.83 61.85 2.2K
14:10 61.85 61.85 61.84 61.84 3.4K
14:11 61.84 61.84 61.77 61.77 4.8K
14:12 61.77 61.77 61.75 61.76 5.4K
14:13 61.76 61.76 61.68 61.69 5.6K
14:14 61.69 61.75 61.69 61.75 8.4K
14:15 61.75 61.77 61.75 61.77 2.2K
14:16 61.77 61.77 61.77 61.77 0.3K
14:17 61.79 61.82 61.79 61.82 2.2K
14:18 61.82 61.84 61.82 61.84 2.0K
14:19 61.84 61.84 61.81 61.81 1.6K
14:20 61.81 61.84 61.81 61.84 0.6K
14:21 61.85 61.85 61.75 61.78 7.9K
14:22 61.78 61.78 61.76 61.76 2.0K
14:23 61.75 61.78 61.75 61.78 4.3K
14:24 61.81 61.85 61.81 61.85 20.6K
14:25 61.89 61.90 61.87 61.87 16.3K
14:26 61.80 61.80 61.78 61.78 17.6K
14:27 61.78 61.78 61.78 61.78 10.1K
14:28 61.78 61.79 61.78 61.78 10.4K
14:29 61.78 61.84 61.78 61.84 16.2K
14:30 61.84 61.84 61.83 61.83 10.8K
14:31 61.83 61.83 61.77 61.78 23.7K
14:32 61.77 61.79 61.77 61.79 18.3K
14:33 61.80 61.85 61.80 61.82 15.0K
14:34 61.81 61.81 61.75 61.75 13.4K
14:35 61.72 61.72 61.72 61.72 8.7K
14:36 61.72 61.72 61.65 61.65 19.1K
14:37 61.64 61.65 61.62 61.62 12.5K
14:38 61.61 61.65 61.61 61.63 17.4K
14:39 61.64 61.64 61.60 61.62 19.2K
14:40 61.62 61.62 61.57 61.57 11.4K
14:41 61.57 61.57 61.56 61.56 15.5K
14:42 61.56 61.58 61.56 61.57 11.8K
14:43 61.56 61.58 61.56 61.58 13.6K
14:44 61.52 61.55 61.51 61.52 14.8K
14:45 61.52 61.52 61.50 61.51 12.2K
14:46 61.52 61.52 61.49 61.49 7.5K
14:47 61.48 61.53 61.48 61.51 12.2K
14:48 61.51 61.51 61.48 61.48 10.5K
14:49 61.47 61.49 61.46 61.47 9.9K
14:50 61.47 61.59 61.47 61.59 23.1K
14:51 61.65 61.76 61.65 61.76 24.2K
14:52 61.79 61.79 61.71 61.71 18.9K
14:53 61.71 61.73 61.61 61.73 8.5K
14:54 61.73 61.77 61.73 61.77 1.6K
14:55 61.77 61.77 61.77 61.77 0.6K
14:56 61.79 61.79 61.79 61.79 0.9K
14:57 61.79 61.83 61.79 61.83 7.4K
14:58 61.91 61.92 61.91 61.92 2.7K
14:59 61.92 61.92 61.92 61.92 0.4K
15:00 61.92 61.96 61.92 61.96 1.7K
15:01 61.96 62.00 61.96 62.00 4.8K
15:02 62.03 62.08 62.01 62.01 9.4K
15:03 62.01 62.01 62.00 62.00 0.8K
15:04 62.00 62.00 61.93 61.93 4.3K
15:05 61.93 61.97 61.93 61.95 3.7K
15:06 61.95 61.97 61.95 61.97 2.0K
15:07 61.98 61.98 61.94 61.97 2.8K
15:08 62.00 62.00 61.97 61.98 9.5K
15:09 61.99 61.99 61.92 61.94 8.1K
15:10 61.94 61.94 61.90 61.91 6.4K
15:11 61.91 61.93 61.91 61.93 3.7K
15:12 61.91 61.91 61.85 61.85 9.9K
15:13 61.87 61.87 61.83 61.87 7.7K
15:14 61.84 61.88 61.83 61.87 5.3K
15:15 61.86 61.92 61.86 61.90 7.4K
15:16 61.88 61.88 61.84 61.88 10.8K
15:17 61.88 61.93 61.88 61.93 5.0K
15:18 61.94 61.94 61.90 61.90 5.1K
15:19 61.89 61.89 61.88 61.88 4.2K
15:20 61.88 61.90 61.88 61.90 3.8K
15:21 61.89 61.89 61.86 61.86 6.8K
15:22 61.87 61.91 61.87 61.89 6.7K
15:23 61.88 61.91 61.88 61.91 6.1K
15:24 61.91 61.94 61.91 61.91 8.7K
15:25 61.90 61.93 61.89 61.90 11.5K
15:26 61.91 61.92 61.91 61.92 5.1K
15:27 61.90 61.90 61.83 61.84 8.9K
15:28 61.83 61.89 61.83 61.87 5.3K
15:29 61.87 61.90 61.87 61.90 5.1K
15:30 61.88 61.88 61.84 61.84 8.5K
15:31 61.82 61.96 61.81 61.96 16.2K
15:32 61.93 61.95 61.93 61.93 6.9K
15:33 61.98 62.01 61.97 62.01 12.2K
15:34 62.02 62.03 61.93 61.93 11.3K
15:35 61.94 61.94 61.92 61.92 8.6K
15:36 61.91 61.91 61.85 61.85 7.9K
15:37 61.84 61.84 61.83 61.83 5.9K
15:38 61.82 61.84 61.81 61.82 10.0K
15:39 61.81 61.84 61.81 61.81 23.8K
15:40 61.82 61.86 61.81 61.86 14.8K
15:41 61.85 61.87 61.81 61.87 14.3K
15:42 61.85 61.85 61.84 61.85 8.1K
15:43 61.84 61.84 61.79 61.81 14.0K
15:44 61.82 61.82 61.81 61.81 11.1K
15:45 61.80 61.83 61.80 61.83 12.8K
15:46 61.83 61.83 61.82 61.82 14.9K
15:47 61.82 61.82 61.80 61.82 11.6K
15:48 61.82 61.82 61.77 61.78 19.4K
15:49 61.73 61.73 61.70 61.71 13.7K
15:50 61.71 61.71 61.67 61.67 17.4K
15:51 61.64 61.64 61.46 61.50 36.4K
15:52 61.47 61.54 61.46 61.54 44.2K
15:53 61.52 61.62 61.49 61.62 45.1K
15:54 61.60 61.60 61.53 61.55 62.8K
15:55 61.51 61.51 61.44 61.44 36.6K
15:56 61.40 61.40 61.35 61.38 80.9K
15:57 61.40 61.40 61.38 61.38 59.7K
15:58 61.39 61.45 61.39 61.43 49.4K
15:59 61.42 61.42 61.40 61.42 76.0K
16:00 61.36 62.01 61.19 61.22 461.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible