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 64.80 65.00 64.30 64.87 101.6K
09:32 65.20 65.20 64.91 65.02 94.4K
09:33 64.94 64.94 64.64 64.80 6.1K
09:34 64.71 64.71 64.58 64.71 15.4K
09:35 64.71 64.76 64.71 64.73 11.3K
09:36 64.73 64.73 64.70 64.72 17.8K
09:37 64.67 64.71 64.56 64.59 6.9K
09:38 64.58 64.58 64.45 64.45 7.9K
09:39 64.50 64.60 64.50 64.60 8.7K
09:40 64.55 64.60 64.51 64.54 15.3K
09:41 64.53 64.61 64.47 64.61 16.0K
09:42 64.58 64.68 64.51 64.51 10.3K
09:43 64.50 64.50 64.38 64.40 19.4K
09:44 64.38 64.45 64.38 64.42 22.5K
09:45 64.47 64.47 64.41 64.41 4.9K
09:46 64.41 64.44 64.38 64.41 10.7K
09:47 64.35 64.35 64.31 64.35 7.4K
09:48 64.32 64.47 64.32 64.47 13.6K
09:49 64.44 64.48 64.44 64.45 12.0K
09:50 64.49 64.53 64.49 64.51 10.4K
09:51 64.45 64.45 64.44 64.44 5.3K
09:52 64.47 64.47 64.44 64.47 2.9K
09:53 64.44 64.47 64.43 64.44 7.8K
09:54 64.47 64.48 64.35 64.35 7.9K
09:55 64.37 64.46 64.36 64.46 46.0K
09:56 64.45 64.51 64.45 64.51 4.5K
09:57 64.47 64.47 64.38 64.38 7.1K
09:58 64.41 64.45 64.41 64.45 3.8K
09:59 64.45 64.49 64.45 64.48 7.2K
10:00 64.51 64.57 64.51 64.53 8.5K
10:01 64.53 64.54 64.53 64.53 3.0K
10:02 64.53 64.56 64.53 64.54 8.4K
10:03 64.53 64.56 64.53 64.56 5.3K
10:04 64.56 64.56 64.51 64.52 19.0K
10:05 64.56 64.56 64.55 64.55 11.7K
10:06 64.58 64.58 64.55 64.55 11.9K
10:07 64.55 64.59 64.54 64.59 7.7K
10:08 64.57 64.57 64.49 64.53 12.0K
10:09 64.53 64.59 64.53 64.59 9.6K
10:10 64.57 64.59 64.56 64.58 9.9K
10:11 64.55 64.59 64.54 64.54 10.1K
10:12 64.51 64.53 64.49 64.51 26.6K
10:13 64.51 64.51 64.45 64.45 11.8K
10:14 64.45 64.47 64.44 64.45 6.0K
10:15 64.47 64.50 64.45 64.45 10.9K
10:16 64.47 64.47 64.43 64.43 45.9K
10:17 64.41 64.41 64.31 64.31 12.5K
10:18 64.24 64.30 64.24 64.29 5.1K
10:19 64.28 64.28 64.21 64.26 20.1K
10:20 64.26 64.29 64.26 64.28 14.5K
10:21 64.35 64.35 64.23 64.23 26.8K
10:22 64.26 64.28 64.25 64.25 3.8K
10:23 64.29 64.29 64.18 64.21 8.5K
10:24 64.21 64.21 64.13 64.17 6.9K
10:25 64.15 64.24 64.15 64.21 6.5K
10:26 64.24 64.24 64.19 64.19 29.1K
10:27 64.19 64.21 64.19 64.20 3.8K
10:28 64.21 64.23 64.20 64.20 11.4K
10:29 64.24 64.24 64.12 64.14 25.9K
10:30 64.15 64.15 64.08 64.08 12.2K
10:31 64.10 64.14 64.09 64.11 11.5K
10:32 64.11 64.12 64.04 64.04 12.4K
10:33 64.04 64.04 64.02 64.02 21.6K
10:34 64.02 64.02 64.02 64.02 5.8K
10:35 63.98 63.99 63.91 63.95 11.6K
10:36 64.00 64.00 63.97 63.98 17.8K
10:37 63.97 63.97 63.97 63.97 1.7K
10:38 63.97 63.97 63.96 63.96 0.8K
10:39 63.88 63.96 63.88 63.96 8.7K
10:40 63.96 63.98 63.96 63.98 1.8K
10:41 63.98 63.98 63.89 63.89 2.4K
10:42 63.91 63.91 63.90 63.91 2.4K
10:43 63.93 63.94 63.93 63.94 6.1K
10:44 63.94 63.94 63.94 63.94 3.4K
10:45 63.97 64.03 63.97 64.03 7.2K
10:46 64.03 64.05 64.02 64.05 1.5K
10:47 64.05 64.05 64.02 64.02 1.2K
10:48 64.04 64.04 64.04 64.04 1.9K
10:49 64.04 64.08 64.02 64.08 3.0K
10:50 64.09 64.09 64.09 64.09 3.0K
10:51 64.09 64.09 64.05 64.05 1.1K
10:52 64.05 64.10 64.05 64.10 3.1K
10:53 64.10 64.10 64.10 64.10 0.1K
10:54 64.10 64.11 64.10 64.11 1.6K
10:55 64.11 64.13 64.11 64.12 1.5K
10:56 64.14 64.14 64.10 64.10 11.7K
10:57 64.08 64.08 64.06 64.06 0.5K
10:58 64.06 64.06 64.05 64.05 2.3K
10:59 64.05 64.10 64.05 64.10 5.8K
11:00 64.10 64.10 64.07 64.07 0.8K
11:01 64.13 64.15 64.13 64.15 16.1K
11:02 64.14 64.14 64.13 64.14 5.7K
11:03 64.14 64.15 64.14 64.15 2.6K
11:04 64.14 64.15 64.13 64.15 13.0K
11:05 64.15 64.16 64.15 64.16 5.3K
11:06 64.16 64.17 64.16 64.16 1.3K
11:07 64.14 64.16 64.14 64.15 2.0K
11:08 64.14 64.14 64.14 64.14 2.0K
11:09 64.14 64.14 64.14 64.14 0.8K
11:10 64.09 64.09 64.03 64.03 7.0K
11:11 64.06 64.08 64.06 64.06 2.9K
11:12 64.09 64.12 64.09 64.10 5.8K
11:13 64.12 64.12 64.08 64.08 5.2K
11:14 64.08 64.08 64.06 64.06 4.0K
11:15 64.07 64.07 63.96 63.96 3.0K
11:16 63.96 63.96 63.94 63.94 0.3K
11:17 63.94 64.00 63.94 64.00 2.3K
11:18 64.00 64.02 63.98 63.98 4.8K
11:19 63.98 64.04 63.97 64.04 8.8K
11:20 64.03 64.06 64.03 64.04 22.7K
11:21 64.04 64.07 64.04 64.07 5.0K
11:22 64.09 64.09 64.08 64.09 1.6K
11:23 64.12 64.14 64.12 64.14 28.4K
11:24 64.15 64.18 64.13 64.18 19.4K
11:25 64.18 64.23 64.18 64.23 15.3K
11:26 64.30 64.30 64.25 64.26 13.4K
11:27 64.26 64.26 64.23 64.26 3.2K
11:28 64.28 64.29 64.27 64.27 2.9K
11:29 64.26 64.34 64.26 64.34 3.7K
11:30 64.34 64.34 64.29 64.29 2.9K
11:31 64.32 64.35 64.29 64.35 4.5K
11:32 64.37 64.37 64.34 64.34 6.1K
11:33 64.34 64.34 64.31 64.31 10.2K
11:34 64.31 64.32 64.28 64.28 12.0K
11:35 64.27 64.27 64.20 64.24 13.1K
11:36 64.25 64.26 64.23 64.26 4.6K
11:37 64.26 64.26 64.25 64.25 3.0K
11:38 64.24 64.25 64.23 64.25 4.0K
11:39 64.23 64.23 64.22 64.23 4.5K
11:40 64.23 64.24 64.23 64.24 3.6K
11:41 64.24 64.25 64.23 64.23 2.7K
11:42 64.25 64.26 64.23 64.23 2.0K
11:43 64.25 64.26 64.25 64.26 5.6K
11:44 64.26 64.27 64.26 64.26 4.6K
11:45 64.26 64.26 64.23 64.23 2.9K
11:46 64.25 64.25 64.21 64.21 3.9K
11:47 64.22 64.22 64.20 64.20 0.8K
11:48 64.20 64.24 64.20 64.24 1.6K
11:49 64.21 64.22 64.21 64.22 5.3K
11:50 64.22 64.23 64.22 64.23 1.3K
11:51 64.24 64.30 64.24 64.30 6.3K
11:52 64.30 64.35 64.30 64.33 2.8K
11:53 64.35 64.36 64.35 64.35 2.2K
11:54 64.37 64.38 64.32 64.32 6.5K
11:55 64.32 64.32 64.32 64.32 0.7K
11:56 64.32 64.33 64.32 64.32 1.3K
11:57 64.32 64.32 64.29 64.29 6.8K
11:58 64.26 64.26 64.18 64.18 11.9K
11:59 64.17 64.18 64.09 64.09 11.0K
12:00 64.06 64.12 64.06 64.12 2.0K
12:01 64.13 64.13 64.08 64.08 20.1K
12:02 64.13 64.16 64.13 64.14 4.4K
12:03 64.15 64.15 64.12 64.12 7.3K
12:04 64.13 64.15 64.13 64.15 3.4K
12:05 64.15 64.16 64.15 64.16 1.3K
12:06 64.16 64.19 64.16 64.19 4.5K
12:07 64.18 64.20 64.18 64.20 2.1K
12:08 64.23 64.25 64.20 64.20 6.0K
12:09 64.22 64.23 64.21 64.21 5.2K
12:10 64.24 64.24 64.22 64.22 3.9K
12:11 64.22 64.25 64.22 64.25 1.8K
12:12 64.25 64.26 64.25 64.26 2.4K
12:13 64.26 64.26 64.25 64.26 1.5K
12:14 64.26 64.28 64.25 64.25 2.5K
12:15 64.28 64.29 64.28 64.29 1.9K
12:16 64.29 64.29 64.29 64.29 1.5K
12:17 64.29 64.30 64.29 64.30 2.7K
12:18 64.37 64.37 64.35 64.35 4.1K
12:19 64.34 64.35 64.34 64.35 0.7K
12:20 64.35 64.37 64.35 64.37 1.3K
12:21 64.37 64.39 64.37 64.37 1.0K
12:22 64.37 64.38 64.37 64.38 10.9K
12:23 64.38 64.38 64.34 64.34 9.2K
12:24 64.35 64.38 64.35 64.37 1.1K
12:25 64.34 64.34 64.34 64.34 1.2K
12:26 64.34 64.35 64.34 64.35 0.5K
12:27 64.35 64.38 64.35 64.38 2.7K
12:28 64.38 64.39 64.37 64.39 5.0K
12:29 64.39 64.41 64.39 64.40 3.4K
12:30 64.40 64.40 64.36 64.37 4.8K
12:31 64.37 64.39 64.36 64.38 2.8K
12:32 64.39 64.41 64.39 64.41 1.4K
12:33 64.39 64.40 64.39 64.40 6.4K
12:34 64.37 64.40 64.37 64.40 1.8K
12:35 64.40 64.40 64.39 64.39 5.5K
12:36 64.40 64.41 64.40 64.41 2.5K
12:37 64.43 64.45 64.43 64.45 1.8K
12:38 64.46 64.48 64.44 64.44 7.9K
12:39 64.44 64.47 64.44 64.47 3.2K
12:40 64.47 64.52 64.47 64.52 4.1K
12:41 64.52 64.52 64.51 64.51 6.5K
12:42 64.53 64.53 64.53 64.53 1.3K
12:43 64.53 64.56 64.53 64.53 11.6K
12:44 64.54 64.54 64.53 64.53 0.8K
12:45 64.54 64.54 64.52 64.52 2.3K
12:46 64.52 64.52 64.51 64.51 1.3K
12:47 64.52 64.52 64.50 64.50 2.9K
12:48 64.48 64.48 64.45 64.45 1.4K
12:49 64.47 64.47 64.45 64.45 1.7K
12:50 64.42 64.44 64.42 64.42 1.0K
12:51 64.43 64.44 64.41 64.44 2.5K
12:52 64.43 64.43 64.43 64.43 0.8K
12:53 64.43 64.45 64.43 64.45 1.2K
12:54 64.45 64.50 64.45 64.47 15.2K
12:55 64.47 64.47 64.47 64.47 1.4K
12:56 64.48 64.49 64.48 64.49 2.0K
12:57 64.51 64.51 64.46 64.46 7.3K
12:58 64.48 64.52 64.48 64.51 4.5K
12:59 64.51 64.53 64.51 64.51 3.4K
13:00 64.52 64.54 64.52 64.54 2.9K
13:01 64.51 64.51 64.51 64.51 0.7K
13:02 64.53 64.54 64.53 64.54 1.0K
13:03 64.53 64.55 64.53 64.54 2.9K
13:04 64.54 64.55 64.54 64.54 3.9K
13:05 64.54 64.54 64.54 64.54 1.1K
13:06 64.54 64.54 64.54 64.54 0.7K
13:07 64.53 64.53 64.50 64.50 2.2K
13:08 64.50 64.50 64.48 64.50 2.5K
13:09 64.51 64.52 64.51 64.51 1.5K
13:10 64.51 64.51 64.50 64.50 3.6K
13:11 64.50 64.52 64.50 64.52 1.1K
13:12 64.53 64.54 64.53 64.54 1.4K
13:13 64.55 64.57 64.55 64.57 0.6K
13:14 64.57 64.59 64.57 64.59 1.6K
13:15 64.59 64.61 64.59 64.61 0.5K
13:16 64.61 64.61 64.58 64.58 4.1K
13:17 64.59 64.62 64.59 64.62 1.6K
13:18 64.62 64.62 64.60 64.60 3.5K
13:19 64.60 64.61 64.59 64.59 2.1K
13:20 64.57 64.58 64.55 64.58 2.2K
13:21 64.61 64.61 64.59 64.59 1.0K
13:22 64.62 64.62 64.59 64.61 1.0K
13:23 64.60 64.60 64.58 64.60 1.7K
13:24 64.60 64.60 64.60 64.60 0.2K
13:25 64.60 64.60 64.60 64.60 0.4K
13:26 64.60 64.60 64.57 64.57 3.5K
13:27 64.54 64.54 64.54 64.54 3.2K
13:28 64.54 64.56 64.54 64.56 0.2K
13:29 64.56 64.56 64.55 64.55 1.1K
13:30 64.55 64.55 64.55 64.55 0.5K
13:31 64.54 64.55 64.54 64.55 7.2K
13:32 64.55 64.56 64.55 64.56 0.7K
13:33 64.53 64.55 64.53 64.55 2.8K
13:34 64.55 64.55 64.55 64.55 0.3K
13:35 64.56 64.56 64.54 64.54 4.9K
13:36 64.54 64.55 64.54 64.55 2.5K
13:37 64.55 64.55 64.53 64.53 2.7K
13:38 64.53 64.53 64.53 64.53 4.0K
13:39 64.53 64.53 64.53 64.53 0.3K
13:40 64.54 64.55 64.54 64.55 1.2K
13:41 64.55 64.56 64.55 64.56 4.0K
13:42 64.58 64.58 64.58 64.58 0.9K
13:43 64.58 64.58 64.56 64.56 2.5K
13:44 64.56 64.56 64.53 64.53 0.5K
13:45 64.53 64.54 64.53 64.53 5.3K
13:46 64.53 64.54 64.53 64.54 0.8K
13:47 64.53 64.53 64.48 64.48 11.0K
13:48 64.49 64.52 64.49 64.51 17.6K
13:49 64.51 64.51 64.50 64.50 3.5K
13:50 64.50 64.51 64.50 64.51 0.5K
13:51 64.51 64.51 64.48 64.48 2.6K
13:52 64.44 64.50 64.44 64.50 5.6K
13:53 64.50 64.51 64.50 64.51 0.7K
13:54 64.48 64.48 64.46 64.46 2.9K
13:55 64.46 64.46 64.45 64.46 3.9K
13:56 64.46 64.48 64.46 64.48 1.8K
13:57 64.47 64.49 64.47 64.48 0.8K
13:58 64.47 64.47 64.47 64.47 6.5K
13:59 64.47 64.47 64.47 64.47 0.2K
14:00 64.47 64.47 64.43 64.43 5.6K
14:01 64.43 64.49 64.43 64.49 1.8K
14:02 64.49 64.52 64.49 64.52 4.0K
14:03 64.50 64.53 64.50 64.51 1.2K
14:04 64.52 64.54 64.52 64.54 2.6K
14:05 64.54 64.58 64.54 64.57 1.1K
14:06 64.57 64.60 64.57 64.58 2.3K
14:07 64.60 64.60 64.57 64.59 2.7K
14:08 64.59 64.60 64.59 64.60 1.1K
14:09 64.58 64.59 64.58 64.59 2.6K
14:10 64.58 64.58 64.56 64.56 3.1K
14:11 64.56 64.60 64.56 64.60 2.2K
14:12 64.61 64.63 64.61 64.63 1.2K
14:13 64.58 64.59 64.58 64.59 4.3K
14:14 64.57 64.59 64.57 64.59 4.5K
14:15 64.59 64.59 64.58 64.58 1.7K
14:16 64.59 64.60 64.58 64.60 2.6K
14:17 64.60 64.62 64.60 64.62 4.3K
14:18 64.59 64.60 64.54 64.54 12.4K
14:19 64.54 64.55 64.53 64.55 3.1K
14:20 64.56 64.57 64.56 64.57 1.2K
14:21 64.55 64.55 64.54 64.54 6.2K
14:22 64.54 64.55 64.53 64.55 3.3K
14:23 64.56 64.57 64.54 64.55 3.9K
14:24 64.55 64.58 64.54 64.58 1.0K
14:25 64.55 64.55 64.52 64.54 4.7K
14:26 64.54 64.55 64.52 64.52 4.7K
14:27 64.52 64.55 64.52 64.55 1.9K
14:28 64.54 64.54 64.52 64.53 4.7K
14:29 64.53 64.55 64.53 64.55 3.4K
14:30 64.56 64.56 64.54 64.56 6.3K
14:31 64.55 64.57 64.54 64.55 3.3K
14:32 64.55 64.56 64.54 64.56 3.1K
14:33 64.56 64.57 64.55 64.57 1.2K
14:34 64.57 64.59 64.57 64.59 2.7K
14:35 64.58 64.60 64.58 64.60 1.0K
14:36 64.59 64.59 64.59 64.59 1.5K
14:37 64.55 64.59 64.55 64.59 4.7K
14:38 64.59 64.59 64.57 64.58 3.0K
14:39 64.56 64.58 64.55 64.55 3.0K
14:40 64.55 64.55 64.53 64.55 2.3K
14:41 64.53 64.55 64.53 64.55 1.7K
14:42 64.55 64.55 64.53 64.53 3.0K
14:43 64.52 64.55 64.50 64.55 1.8K
14:44 64.55 64.55 64.51 64.53 2.6K
14:45 64.53 64.54 64.53 64.53 1.7K
14:46 64.53 64.56 64.53 64.55 2.2K
14:47 64.55 64.58 64.55 64.57 2.1K
14:48 64.56 64.56 64.53 64.56 3.6K
14:49 64.57 64.57 64.52 64.52 1.6K
14:50 64.52 64.56 64.52 64.55 1.1K
14:51 64.56 64.57 64.56 64.57 1.1K
14:52 64.55 64.57 64.55 64.56 4.3K
14:53 64.58 64.58 64.55 64.58 1.5K
14:54 64.57 64.58 64.55 64.57 3.2K
14:55 64.56 64.57 64.55 64.56 4.5K
14:56 64.57 64.57 64.56 64.57 3.4K
14:57 64.57 64.57 64.55 64.56 2.3K
14:58 64.56 64.56 64.55 64.55 5.5K
14:59 64.53 64.55 64.45 64.48 10.3K
15:00 64.46 64.46 64.43 64.44 2.5K
15:01 64.44 64.47 64.44 64.47 2.4K
15:02 64.47 64.47 64.43 64.43 4.6K
15:03 64.43 64.43 64.43 64.43 0.4K
15:04 64.43 64.43 64.43 64.43 3.9K
15:05 64.43 64.43 64.43 64.43 0.8K
15:06 64.43 64.45 64.43 64.44 2.0K
15:07 64.46 64.48 64.44 64.46 11.9K
15:08 64.46 64.46 64.45 64.45 10.1K
15:09 64.45 64.45 64.42 64.42 5.3K
15:10 64.42 64.45 64.42 64.45 2.6K
15:11 64.47 64.47 64.45 64.45 3.3K
15:12 64.47 64.47 64.45 64.47 7.8K
15:13 64.48 64.48 64.42 64.42 6.3K
15:14 64.42 64.45 64.42 64.45 4.3K
15:15 64.45 64.46 64.45 64.46 0.8K
15:16 64.46 64.49 64.46 64.49 9.7K
15:17 64.49 64.49 64.49 64.49 3.2K
15:18 64.49 64.49 64.49 64.49 1.0K
15:19 64.51 64.51 64.50 64.50 9.6K
15:20 64.50 64.51 64.50 64.51 3.2K
15:21 64.51 64.54 64.51 64.54 4.7K
15:22 64.52 64.53 64.52 64.53 4.0K
15:23 64.53 64.54 64.53 64.53 5.6K
15:24 64.53 64.55 64.53 64.54 2.1K
15:25 64.54 64.55 64.54 64.55 3.0K
15:26 64.55 64.56 64.55 64.56 5.7K
15:27 64.56 64.56 64.52 64.53 4.6K
15:28 64.53 64.54 64.52 64.52 5.5K
15:29 64.50 64.50 64.49 64.50 6.4K
15:30 64.52 64.54 64.51 64.51 6.2K
15:31 64.51 64.53 64.51 64.53 3.4K
15:32 64.53 64.53 64.45 64.45 18.4K
15:33 64.45 64.46 64.43 64.46 2.5K
15:34 64.46 64.46 64.43 64.44 5.1K
15:35 64.44 64.45 64.44 64.44 3.0K
15:36 64.45 64.45 64.43 64.43 6.4K
15:37 64.42 64.42 64.42 64.42 4.1K
15:38 64.42 64.45 64.42 64.45 8.3K
15:39 64.45 64.46 64.45 64.45 7.4K
15:40 64.45 64.46 64.43 64.46 6.7K
15:41 64.45 64.48 64.45 64.46 5.6K
15:42 64.48 64.48 64.44 64.44 9.0K
15:43 64.45 64.50 64.45 64.50 10.0K
15:44 64.50 64.50 64.50 64.50 10.7K
15:45 64.53 64.53 64.47 64.47 11.9K
15:46 64.47 64.48 64.45 64.47 5.4K
15:47 64.48 64.51 64.48 64.50 20.2K
15:48 64.50 64.52 64.49 64.51 15.4K
15:49 64.51 64.51 64.50 64.51 23.1K
15:50 64.49 64.51 64.49 64.51 13.8K
15:51 64.52 64.56 64.52 64.55 17.1K
15:52 64.57 64.57 64.54 64.56 17.6K
15:53 64.55 64.56 64.54 64.54 11.0K
15:54 64.55 64.55 64.54 64.55 26.7K
15:55 64.55 64.55 64.53 64.55 48.7K
15:56 64.55 64.55 64.44 64.51 32.5K
15:57 64.51 64.61 64.51 64.61 35.5K
15:58 64.62 64.62 64.58 64.59 40.0K
15:59 64.63 64.63 64.61 64.62 44.2K
16:00 64.61 64.61 64.45 64.56 238.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible