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 61.45 62.27 61.26 61.34 143.0K
09:32 61.42 61.63 61.42 61.50 23.1K
09:33 61.47 61.47 61.47 61.47 7.8K
09:34 61.47 61.65 61.47 61.65 17.9K
09:35 61.66 61.77 61.66 61.73 20.4K
09:36 61.80 61.84 61.80 61.81 6.5K
09:37 61.83 61.83 61.76 61.78 14.8K
09:38 61.79 61.79 61.72 61.75 14.5K
09:39 61.75 61.86 61.75 61.86 10.7K
09:40 61.79 61.79 61.68 61.68 13.4K
09:41 61.69 61.69 61.62 61.62 13.4K
09:42 61.62 61.67 61.62 61.66 7.5K
09:43 61.59 61.62 61.59 61.62 13.5K
09:44 61.62 61.65 61.61 61.62 15.5K
09:45 61.67 61.68 61.67 61.68 6.4K
09:46 61.66 61.67 61.64 61.65 6.7K
09:47 61.63 61.63 61.60 61.62 124.8K
09:48 61.69 61.71 61.69 61.71 10.2K
09:49 61.72 61.75 61.71 61.74 9.2K
09:50 61.73 61.73 61.64 61.64 11.8K
09:51 61.68 61.71 61.68 61.71 7.8K
09:52 61.70 61.78 61.70 61.77 9.0K
09:53 61.75 61.81 61.72 61.80 10.3K
09:54 61.80 61.84 61.80 61.80 5.3K
09:55 61.86 61.86 61.75 61.77 55.9K
09:56 61.76 61.80 61.71 61.71 14.5K
09:57 61.70 61.70 61.66 61.66 4.3K
09:58 61.68 61.74 61.68 61.70 19.2K
09:59 61.72 61.75 61.72 61.73 17.9K
10:00 61.73 61.73 61.61 61.63 13.8K
10:01 61.61 61.68 61.61 61.62 17.9K
10:02 61.62 61.62 61.46 61.50 3.5K
10:03 61.50 61.50 61.42 61.42 10.1K
10:04 61.40 61.43 61.40 61.43 7.7K
10:05 61.43 61.57 61.43 61.57 11.4K
10:06 61.57 61.66 61.57 61.63 4.4K
10:07 61.61 61.61 61.56 61.58 7.1K
10:08 61.59 61.59 61.58 61.59 5.9K
10:09 61.61 61.65 61.59 61.65 10.2K
10:10 61.65 61.65 61.65 61.65 2.4K
10:11 61.66 61.68 61.66 61.66 4.1K
10:12 61.64 61.64 61.62 61.62 6.3K
10:13 61.63 61.69 61.63 61.67 7.9K
10:14 61.69 61.69 61.63 61.63 4.9K
10:15 61.61 61.65 61.61 61.62 7.6K
10:16 61.63 61.66 61.56 61.56 16.0K
10:17 61.56 61.56 61.53 61.54 1.4K
10:18 61.54 61.54 61.52 61.53 2.4K
10:19 61.53 61.53 61.51 61.51 7.8K
10:20 61.47 61.48 61.46 61.47 6.9K
10:21 61.45 61.48 61.44 61.44 8.3K
10:22 61.44 61.44 61.43 61.43 2.4K
10:23 61.46 61.49 61.46 61.49 19.4K
10:24 61.47 61.49 61.47 61.48 5.0K
10:25 61.49 61.55 61.49 61.55 8.7K
10:26 61.53 61.53 61.51 61.51 4.4K
10:27 61.52 61.52 61.50 61.50 4.5K
10:28 61.50 61.50 61.45 61.45 9.3K
10:29 61.45 61.45 61.45 61.45 5.0K
10:30 61.43 61.43 61.41 61.43 7.8K
10:31 61.43 61.46 61.43 61.46 3.9K
10:32 61.49 61.49 61.44 61.44 8.6K
10:33 61.43 61.49 61.43 61.48 7.4K
10:34 61.48 61.49 61.48 61.49 4.1K
10:35 61.50 61.51 61.50 61.51 3.9K
10:36 61.51 61.55 61.51 61.55 4.0K
10:37 61.55 61.55 61.54 61.54 4.2K
10:38 61.54 61.54 61.53 61.54 4.6K
10:39 61.54 61.60 61.54 61.59 6.4K
10:40 61.59 61.61 61.59 61.61 3.0K
10:41 61.59 61.60 61.59 61.60 5.2K
10:42 61.60 61.61 61.60 61.61 7.0K
10:43 61.61 61.61 61.60 61.60 4.0K
10:44 61.61 61.61 61.59 61.59 8.2K
10:45 61.60 61.64 61.60 61.63 4.8K
10:46 61.63 61.64 61.63 61.64 5.9K
10:47 61.64 61.67 61.64 61.67 1.9K
10:48 61.67 61.70 61.66 61.66 8.3K
10:49 61.66 61.71 61.66 61.71 4.6K
10:50 61.70 61.70 61.67 61.67 4.5K
10:51 61.67 61.67 61.65 61.65 4.0K
10:52 61.65 61.65 61.62 61.63 4.3K
10:53 61.63 61.64 61.63 61.64 8.6K
10:54 61.63 61.63 61.62 61.63 5.4K
10:55 61.63 61.63 61.61 61.62 5.4K
10:56 61.62 61.63 61.62 61.63 3.5K
10:57 61.63 61.72 61.63 61.69 17.3K
10:58 61.68 61.68 61.67 61.68 4.6K
10:59 61.67 61.68 61.67 61.68 6.3K
11:00 61.68 61.70 61.68 61.70 4.7K
11:01 61.73 61.76 61.73 61.76 15.8K
11:02 61.78 61.79 61.77 61.78 4.1K
11:03 61.78 61.79 61.77 61.77 7.8K
11:04 61.77 61.78 61.77 61.77 3.7K
11:05 61.80 61.81 61.77 61.77 12.1K
11:06 61.75 61.76 61.72 61.72 6.3K
11:07 61.72 61.72 61.70 61.71 5.6K
11:08 61.71 61.72 61.71 61.72 2.4K
11:09 61.72 61.73 61.72 61.73 10.1K
11:10 61.75 61.76 61.75 61.76 3.9K
11:11 61.76 61.76 61.75 61.76 3.4K
11:12 61.76 61.83 61.75 61.83 5.0K
11:13 61.84 61.91 61.84 61.91 3.1K
11:14 61.86 61.89 61.86 61.86 7.0K
11:15 61.86 61.86 61.82 61.82 6.2K
11:16 61.83 61.83 61.75 61.75 5.6K
11:17 61.74 61.79 61.74 61.79 8.7K
11:18 61.78 61.80 61.78 61.80 3.3K
11:19 61.84 61.86 61.84 61.86 20.1K
11:20 61.86 61.88 61.84 61.84 3.6K
11:21 61.84 61.89 61.84 61.89 15.9K
11:22 61.87 61.89 61.87 61.89 5.2K
11:23 61.89 61.89 61.88 61.88 5.2K
11:24 61.86 61.86 61.86 61.86 6.2K
11:25 61.86 61.86 61.84 61.84 2.5K
11:26 61.84 61.84 61.82 61.84 11.0K
11:27 61.85 61.90 61.85 61.90 22.5K
11:28 61.90 61.91 61.89 61.91 14.8K
11:29 61.93 61.97 61.93 61.96 9.8K
11:30 61.99 62.07 61.99 62.07 16.5K
11:31 62.08 62.08 62.06 62.07 16.9K
11:32 62.07 62.14 62.07 62.13 14.6K
11:33 62.12 62.13 62.11 62.13 14.3K
11:34 62.14 62.17 62.13 62.17 10.9K
11:35 62.19 62.21 62.15 62.21 10.9K
11:36 62.20 62.25 62.20 62.22 9.6K
11:37 62.22 62.26 62.21 62.26 13.1K
11:38 62.27 62.33 62.27 62.27 11.3K
11:39 62.28 62.30 62.27 62.27 7.3K
11:40 62.27 62.31 62.21 62.21 23.8K
11:41 62.21 62.27 62.20 62.27 8.7K
11:42 62.29 62.29 62.16 62.21 11.4K
11:43 62.21 62.21 62.19 62.20 1.0K
11:44 62.20 62.21 62.20 62.21 4.9K
11:45 62.21 62.21 62.19 62.21 3.1K
11:46 62.20 62.20 62.18 62.18 5.0K
11:47 62.19 62.21 62.13 62.13 20.0K
11:48 62.13 62.19 62.13 62.16 11.4K
11:49 62.15 62.15 62.15 62.15 8.0K
11:50 62.15 62.15 62.07 62.10 3.0K
11:51 62.10 62.10 62.04 62.07 1.6K
11:52 62.07 62.07 62.07 62.07 0.5K
11:53 62.05 62.06 62.03 62.04 8.2K
11:54 62.06 62.06 62.06 62.06 0.5K
11:55 62.06 62.06 62.03 62.03 0.4K
11:56 62.04 62.04 62.04 62.04 0.8K
11:57 62.06 62.06 62.03 62.03 0.3K
11:58 62.03 62.03 61.94 61.94 5.2K
11:59 61.93 61.94 61.93 61.94 2.1K
12:00 61.94 61.94 61.88 61.88 2.8K
12:01 61.89 61.90 61.89 61.90 0.7K
12:02 61.90 61.90 61.88 61.90 1.3K
12:03 61.90 61.94 61.90 61.94 5.6K
12:04 61.94 61.94 61.90 61.91 5.6K
12:05 61.92 61.92 61.90 61.90 7.2K
12:06 61.90 61.94 61.90 61.94 0.8K
12:07 61.94 61.98 61.94 61.98 1.5K
12:08 61.98 62.05 61.98 62.05 2.8K
12:09 62.06 62.06 62.06 62.06 4.4K
12:10 62.05 62.05 62.05 62.05 4.2K
12:11 62.05 62.05 62.05 62.05 0.2K
12:12 62.05 62.05 62.03 62.03 0.7K
12:13 62.03 62.11 62.03 62.11 5.9K
12:14 62.09 62.14 62.09 62.13 3.2K
12:15 62.15 62.15 62.15 62.15 1.0K
12:16 62.15 62.15 62.11 62.11 6.3K
12:17 62.05 62.05 62.04 62.04 2.5K
12:18 62.04 62.04 62.03 62.03 2.6K
12:19 62.03 62.14 62.03 62.14 7.2K
12:20 62.19 62.19 62.14 62.18 12.6K
12:21 62.20 62.22 62.20 62.22 23.4K
12:22 62.22 62.23 62.22 62.23 14.8K
12:23 62.25 62.26 62.23 62.26 17.4K
12:24 62.25 62.31 62.25 62.31 18.8K
12:25 62.32 62.37 62.32 62.37 8.6K
12:26 62.38 62.38 62.33 62.34 11.5K
12:27 62.37 62.41 62.37 62.40 8.6K
12:28 62.42 62.54 62.42 62.54 16.9K
12:29 62.58 62.58 62.50 62.58 15.8K
12:30 62.62 62.64 62.62 62.62 11.7K
12:31 62.63 62.67 62.63 62.66 16.2K
12:32 62.68 62.76 62.68 62.76 9.4K
12:33 62.76 62.80 62.75 62.77 20.6K
12:34 62.76 62.76 62.56 62.56 9.7K
12:35 62.55 62.55 62.54 62.54 5.0K
12:36 62.56 62.56 62.47 62.47 9.2K
12:37 62.47 62.65 62.47 62.58 4.6K
12:38 62.57 62.57 62.57 62.57 0.8K
12:39 62.57 62.58 62.55 62.58 0.8K
12:40 62.58 62.61 62.58 62.61 3.7K
12:41 62.61 62.61 62.49 62.49 4.8K
12:42 62.40 62.40 62.40 62.40 1.2K
12:43 62.40 62.40 62.30 62.30 2.1K
12:44 62.30 62.30 62.30 62.30 2.2K
12:45 62.30 62.30 62.26 62.27 2.9K
12:46 62.27 62.34 62.27 62.31 2.4K
12:47 62.31 62.31 62.29 62.31 1.4K
12:48 62.31 62.32 62.31 62.32 1.0K
12:49 62.32 62.32 62.27 62.27 2.8K
12:50 62.27 62.27 62.27 62.27 0.7K
12:51 62.27 62.27 62.27 62.27 0.9K
12:52 62.27 62.27 62.24 62.24 1.6K
12:53 62.24 62.25 62.24 62.25 0.7K
12:54 62.25 62.25 62.23 62.24 1.6K
12:55 62.24 62.24 62.24 62.24 3.5K
12:56 62.24 62.24 62.24 62.24 0.5K
12:57 62.25 62.25 62.22 62.22 3.1K
12:58 62.22 62.23 62.22 62.23 1.9K
12:59 62.23 62.25 62.23 62.24 2.4K
13:00 62.24 62.24 62.22 62.22 1.4K
13:01 62.22 62.23 62.22 62.22 0.5K
13:02 62.22 62.22 62.22 62.22 0.6K
13:03 62.22 62.23 62.22 62.23 0.6K
13:04 62.23 62.27 62.23 62.27 6.7K
13:05 62.27 62.30 62.27 62.30 3.2K
13:06 62.28 62.28 62.25 62.28 2.0K
13:07 62.28 62.29 62.28 62.29 0.9K
13:08 62.31 62.31 62.28 62.28 2.8K
13:09 62.28 62.30 62.28 62.30 0.6K
13:10 62.31 62.31 62.31 62.31 0.6K
13:11 62.31 62.31 62.24 62.24 4.9K
13:12 62.24 62.25 62.24 62.25 0.6K
13:13 62.25 62.26 62.25 62.26 2.1K
13:14 62.26 62.26 62.25 62.25 3.4K
13:15 62.25 62.25 62.25 62.25 2.1K
13:16 62.25 62.27 62.25 62.27 2.8K
13:17 62.30 62.30 62.28 62.28 5.0K
13:18 62.28 62.29 62.25 62.25 3.0K
13:19 62.25 62.26 62.25 62.26 0.7K
13:20 62.26 62.26 62.25 62.25 0.6K
13:21 62.25 62.25 62.20 62.20 2.7K
13:22 62.20 62.23 62.20 62.23 0.1K
13:23 62.23 62.23 62.23 62.23 0.4K
13:24 62.23 62.24 62.21 62.21 1.4K
13:25 62.20 62.20 62.20 62.20 0.4K
13:26 62.20 62.24 62.20 62.23 3.3K
13:27 62.23 62.24 62.23 62.24 1.5K
13:28 62.24 62.24 62.24 62.24 2.4K
13:29 62.25 62.25 62.23 62.24 7.4K
13:30 62.26 62.26 62.24 62.24 3.6K
13:31 62.20 62.20 62.15 62.17 1.6K
13:32 62.17 62.18 62.17 62.18 0.9K
13:33 62.18 62.19 62.18 62.19 0.6K
13:34 62.19 62.27 62.19 62.27 6.9K
13:35 62.27 62.27 62.24 62.24 2.1K
13:36 62.23 62.23 62.23 62.23 0.7K
13:37 62.21 62.22 62.21 62.22 1.7K
13:38 62.22 62.22 62.21 62.21 1.1K
13:39 62.18 62.20 62.18 62.20 4.5K
13:40 62.19 62.19 62.17 62.17 1.6K
13:41 62.17 62.18 62.15 62.15 4.6K
13:42 62.16 62.19 62.16 62.19 2.6K
13:43 62.19 62.19 62.19 62.19 1.1K
13:44 62.18 62.19 62.18 62.19 1.7K
13:45 62.18 62.18 62.16 62.16 1.5K
13:46 62.16 62.16 62.15 62.15 2.0K
13:47 62.15 62.20 62.15 62.19 4.8K
13:48 62.19 62.22 62.19 62.22 38.1K
13:49 62.22 62.22 62.21 62.21 2.6K
13:50 62.21 62.22 62.21 62.22 0.7K
13:51 62.22 62.23 62.22 62.23 1.2K
13:52 62.23 62.26 62.23 62.26 1.3K
13:53 62.28 62.28 62.26 62.28 0.8K
13:54 62.28 62.28 62.28 62.28 0.4K
13:55 62.24 62.24 62.21 62.21 3.1K
13:56 62.20 62.22 62.20 62.22 1.2K
13:57 62.22 62.22 62.20 62.20 2.4K
13:58 62.19 62.19 62.19 62.19 2.1K
13:59 62.19 62.19 62.19 62.19 1.3K
14:00 62.19 62.19 62.17 62.17 2.2K
14:01 62.18 62.18 62.18 62.18 0.9K
14:02 62.18 62.19 62.18 62.19 1.3K
14:03 62.20 62.21 62.19 62.21 6.1K
14:04 62.21 62.22 62.21 62.22 0.9K
14:05 62.22 62.24 62.22 62.23 3.0K
14:06 62.23 62.25 62.23 62.24 0.9K
14:07 62.24 62.28 62.24 62.28 4.8K
14:08 62.28 62.28 62.28 62.28 0.7K
14:09 62.28 62.28 62.27 62.27 0.8K
14:10 62.27 62.31 62.27 62.31 9.4K
14:11 62.31 62.31 62.31 62.31 1.0K
14:12 62.30 62.30 62.29 62.30 5.2K
14:13 62.30 62.30 62.26 62.27 4.4K
14:14 62.27 62.29 62.27 62.29 2.0K
14:15 62.29 62.31 62.29 62.30 0.5K
14:16 62.30 62.30 62.30 62.30 0.5K
14:17 62.30 62.30 62.29 62.30 4.3K
14:18 62.30 62.30 62.29 62.29 1.9K
14:19 62.30 62.30 62.29 62.29 0.8K
14:20 62.28 62.30 62.28 62.28 7.0K
14:21 62.29 62.29 62.23 62.23 8.3K
14:22 62.26 62.26 62.21 62.21 1.5K
14:23 62.19 62.21 62.19 62.21 2.0K
14:24 62.17 62.18 62.15 62.17 4.2K
14:25 62.17 62.17 62.17 62.17 0.4K
14:26 62.18 62.18 62.18 62.18 1.5K
14:27 62.20 62.22 62.20 62.22 2.6K
14:28 62.21 62.22 62.21 62.22 2.8K
14:29 62.23 62.23 62.22 62.22 2.0K
14:30 62.25 62.27 62.25 62.27 6.9K
14:31 62.27 62.27 62.27 62.27 0.3K
14:32 62.27 62.28 62.27 62.27 2.6K
14:33 62.27 62.27 62.20 62.20 6.7K
14:34 62.24 62.24 62.21 62.22 1.6K
14:35 62.25 62.29 62.25 62.29 3.3K
14:36 62.32 62.32 62.32 62.32 2.9K
14:37 62.32 62.32 62.29 62.29 2.3K
14:38 62.29 62.32 62.29 62.32 0.7K
14:39 62.29 62.32 62.26 62.26 5.0K
14:40 62.27 62.27 62.25 62.25 0.5K
14:41 62.25 62.26 62.25 62.26 2.5K
14:42 62.26 62.28 62.26 62.28 1.1K
14:43 62.28 62.28 62.26 62.28 4.1K
14:44 62.28 62.28 62.27 62.28 3.0K
14:45 62.28 62.28 62.24 62.24 2.4K
14:46 62.23 62.23 62.23 62.23 4.0K
14:47 62.26 62.26 62.23 62.24 7.9K
14:48 62.24 62.25 62.23 62.25 1.6K
14:49 62.24 62.25 62.24 62.25 2.7K
14:50 62.25 62.28 62.25 62.28 3.3K
14:51 62.28 62.28 62.25 62.25 1.8K
14:52 62.25 62.27 62.25 62.27 0.9K
14:53 62.28 62.28 62.25 62.25 3.7K
14:54 62.27 62.27 62.27 62.27 0.8K
14:55 62.27 62.27 62.26 62.26 0.8K
14:56 62.26 62.30 62.26 62.26 44.9K
14:57 62.28 62.28 62.20 62.21 7.4K
14:58 62.18 62.22 62.18 62.20 21.2K
14:59 62.23 62.23 62.19 62.19 3.1K
15:00 62.19 62.20 62.19 62.20 0.7K
15:01 62.20 62.21 62.19 62.19 1.8K
15:02 62.20 62.20 62.20 62.20 0.8K
15:03 62.20 62.20 62.16 62.16 11.9K
15:04 62.16 62.16 62.16 62.16 1.0K
15:05 62.17 62.19 62.17 62.19 5.3K
15:06 62.18 62.21 62.18 62.21 6.6K
15:07 62.21 62.21 62.21 62.21 4.4K
15:08 62.21 62.22 62.21 62.22 1.1K
15:09 62.22 62.22 62.22 62.22 1.4K
15:10 62.22 62.27 62.22 62.27 4.4K
15:11 62.31 62.31 62.30 62.30 3.3K
15:12 62.31 62.32 62.30 62.32 1.9K
15:13 62.28 62.31 62.28 62.31 2.3K
15:14 62.30 62.30 62.29 62.29 4.7K
15:15 62.29 62.30 62.27 62.27 2.7K
15:16 62.27 62.30 62.27 62.29 9.4K
15:17 62.30 62.30 62.30 62.30 0.9K
15:18 62.29 62.30 62.29 62.29 4.7K
15:19 62.29 62.29 62.28 62.28 1.9K
15:20 62.28 62.29 62.28 62.28 1.4K
15:21 62.28 62.28 62.28 62.28 1.8K
15:22 62.28 62.28 62.27 62.27 0.9K
15:23 62.24 62.24 62.24 62.24 6.6K
15:24 62.23 62.24 62.23 62.23 2.8K
15:25 62.21 62.25 62.21 62.24 12.1K
15:26 62.24 62.25 62.24 62.25 2.3K
15:27 62.24 62.24 62.22 62.22 4.0K
15:28 62.21 62.21 62.21 62.21 2.4K
15:29 62.21 62.21 62.20 62.20 4.2K
15:30 62.20 62.22 62.20 62.22 10.1K
15:31 62.22 62.24 62.22 62.23 6.0K
15:32 62.23 62.24 62.21 62.21 8.6K
15:33 62.21 62.21 62.20 62.20 3.5K
15:34 62.20 62.20 62.19 62.19 2.4K
15:35 62.19 62.23 62.19 62.23 8.0K
15:36 62.26 62.26 62.25 62.25 4.2K
15:37 62.24 62.24 62.21 62.22 6.2K
15:38 62.22 62.22 62.19 62.21 13.1K
15:39 62.21 62.24 62.21 62.24 8.1K
15:40 62.26 62.26 62.26 62.26 4.6K
15:41 62.26 62.27 62.24 62.27 9.0K
15:42 62.27 62.28 62.27 62.28 6.1K
15:43 62.30 62.31 62.29 62.31 10.7K
15:44 62.30 62.30 62.26 62.29 7.9K
15:45 62.29 62.31 62.29 62.31 8.3K
15:46 62.31 62.36 62.31 62.31 15.3K
15:47 62.32 62.33 62.30 62.33 4.5K
15:48 62.32 62.32 62.29 62.29 14.0K
15:49 62.30 62.30 62.24 62.24 10.6K
15:50 62.26 62.27 62.24 62.27 11.8K
15:51 62.24 62.26 62.23 62.25 13.4K
15:52 62.25 62.27 62.25 62.25 13.4K
15:53 62.23 62.29 62.23 62.29 24.8K
15:54 62.30 62.30 62.24 62.25 28.1K
15:55 62.26 62.29 62.25 62.29 26.2K
15:56 62.31 62.31 62.29 62.31 24.8K
15:57 62.32 62.36 62.28 62.35 36.9K
15:58 62.34 62.34 62.31 62.33 25.0K
15:59 62.33 62.34 62.32 62.34 33.5K
16:00 62.32 62.36 62.31 62.33 239.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible