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 62.85 63.22 62.42 63.01 106.2K
09:32 62.99 63.05 62.98 62.98 5.7K
09:33 62.98 63.07 62.94 62.94 6.2K
09:34 62.94 63.22 62.94 63.22 3.3K
09:35 63.22 63.22 63.17 63.17 2.1K
09:36 63.17 63.17 63.07 63.07 2.2K
09:37 62.97 63.17 62.97 63.15 6.3K
09:38 63.15 63.22 63.11 63.22 1.7K
09:39 63.18 63.19 63.13 63.19 1.9K
09:40 63.19 63.19 63.19 63.19 3.5K
09:41 63.15 63.15 63.13 63.13 1.5K
09:42 63.04 63.04 63.04 63.04 1.5K
09:43 63.04 63.04 63.00 63.04 1.8K
09:44 63.04 63.14 63.04 63.14 1.7K
09:45 63.14 63.14 63.14 63.14 0.3K
09:46 63.22 63.22 63.22 63.22 1.1K
09:47 63.22 63.22 63.13 63.13 0.5K
09:48 63.12 63.12 63.07 63.07 1.2K
09:49 63.07 63.10 63.07 63.10 1.0K
09:50 63.08 63.08 63.07 63.07 1.5K
09:51 63.07 63.07 63.05 63.05 0.6K
09:52 63.09 63.20 63.09 63.20 3.8K
09:53 63.15 63.15 63.08 63.08 2.1K
09:54 63.08 63.08 63.08 63.08 0.5K
09:55 63.08 63.13 63.08 63.13 5.0K
09:56 63.13 63.15 63.13 63.15 1.2K
09:57 63.15 63.23 63.15 63.20 1.5K
09:58 63.20 63.20 63.17 63.17 1.7K
09:59 63.17 63.17 63.14 63.14 3.5K
10:00 63.15 63.15 63.13 63.13 1.8K
10:01 63.13 63.13 63.04 63.04 3.0K
10:02 63.04 63.04 63.04 63.04 0.2K
10:03 63.04 63.14 63.04 63.14 1.6K
10:04 63.14 63.14 63.14 63.14 1.9K
10:05 63.14 63.14 63.14 63.14 0.7K
10:06 63.22 63.23 63.21 63.22 9.7K
10:07 63.20 63.24 63.17 63.17 3.2K
10:08 63.18 63.18 63.18 63.18 0.6K
10:09 63.18 63.22 63.14 63.14 3.6K
10:10 63.14 63.14 63.09 63.09 0.9K
10:11 63.09 63.09 63.09 63.09 0.8K
10:12 63.03 63.03 62.95 62.95 1.7K
10:13 62.95 62.98 62.95 62.98 1.3K
10:14 62.98 62.98 62.88 62.88 2.3K
10:15 62.88 62.92 62.88 62.92 0.3K
10:16 62.93 62.95 62.92 62.92 11.6K
10:17 62.92 62.95 62.92 62.95 1.4K
10:18 62.95 62.96 62.95 62.96 0.7K
10:19 62.91 62.91 62.89 62.89 1.3K
10:20 62.97 63.00 62.97 63.00 6.5K
10:21 63.00 63.05 63.00 63.05 1.7K
10:22 63.05 63.05 63.04 63.04 1.0K
10:23 63.04 63.06 63.04 63.06 0.5K
10:24 63.06 63.06 63.06 63.06 0.7K
10:25 63.06 63.09 63.06 63.09 0.6K
10:26 63.07 63.10 63.07 63.10 1.7K
10:27 63.11 63.11 63.09 63.09 2.8K
10:28 63.09 63.09 63.08 63.08 0.8K
10:29 63.08 63.10 63.08 63.10 2.0K
10:30 63.10 63.11 63.10 63.11 0.6K
10:31 63.18 63.20 63.16 63.20 2.5K
10:32 63.21 63.22 63.20 63.20 1.4K
10:33 63.20 63.22 63.20 63.22 0.8K
10:34 63.21 63.22 63.21 63.22 0.5K
10:35 63.20 63.20 63.15 63.15 3.8K
10:36 63.17 63.24 63.17 63.24 3.8K
10:37 63.22 63.24 63.20 63.24 4.7K
10:38 63.23 63.40 63.22 63.40 14.2K
10:39 63.38 63.38 63.29 63.29 4.8K
10:40 63.31 63.31 63.31 63.31 1.7K
10:41 63.31 63.31 63.29 63.29 1.9K
10:42 63.27 63.27 63.25 63.25 2.9K
10:43 63.25 63.25 63.22 63.22 2.0K
10:44 63.22 63.22 63.20 63.21 0.6K
10:45 63.21 63.21 63.21 63.21 0.7K
10:46 63.23 63.23 63.20 63.20 2.9K
10:47 63.20 63.20 63.17 63.19 1.6K
10:48 63.19 63.20 63.19 63.20 1.2K
10:49 63.20 63.23 63.20 63.23 2.2K
10:50 63.23 63.24 63.23 63.24 1.6K
10:51 63.23 63.23 63.23 63.23 0.5K
10:52 63.21 63.21 63.21 63.21 1.1K
10:53 63.24 63.27 63.24 63.27 1.6K
10:54 63.25 63.26 63.25 63.26 2.4K
10:55 63.26 63.26 63.25 63.25 1.4K
10:56 63.25 63.25 63.25 63.25 0.2K
10:57 63.25 63.32 63.25 63.32 2.5K
10:58 63.32 63.32 63.32 63.32 0.8K
10:59 63.32 63.32 63.32 63.32 0.2K
11:00 63.32 63.33 63.31 63.31 1.8K
11:01 63.32 63.35 63.32 63.35 2.7K
11:02 63.35 63.37 63.35 63.37 0.8K
11:03 63.37 63.37 63.34 63.34 1.0K
11:04 63.31 63.31 63.29 63.29 2.6K
11:05 63.31 63.32 63.31 63.31 10.7K
11:06 63.31 63.32 63.31 63.32 0.4K
11:07 63.32 63.35 63.32 63.35 4.1K
11:08 63.35 63.40 63.35 63.40 1.6K
11:09 63.43 63.43 63.34 63.34 2.9K
11:10 63.34 63.34 63.34 63.34 0.4K
11:11 63.34 63.42 63.34 63.42 1.4K
11:12 63.42 63.42 63.42 63.42 0.1K
11:13 63.42 63.42 63.42 63.42 0.3K
11:14 63.41 63.41 63.41 63.41 0.7K
11:15 63.41 63.42 63.41 63.42 0.7K
11:16 63.42 63.45 63.42 63.45 1.9K
11:17 63.46 63.49 63.46 63.49 3.0K
11:18 63.53 63.53 63.53 63.53 27.0K
11:19 63.51 63.52 63.51 63.51 1.6K
11:20 63.51 63.51 63.51 63.51 1.4K
11:21 63.51 63.51 63.51 63.51 0.2K
11:22 63.51 63.51 63.45 63.45 1.8K
11:23 63.45 63.47 63.45 63.47 0.6K
11:24 63.49 63.49 63.49 63.49 0.7K
11:25 63.47 63.47 63.47 63.47 2.2K
11:26 63.47 63.52 63.47 63.51 1.5K
11:27 63.51 63.51 63.50 63.50 2.3K
11:28 63.50 63.50 63.46 63.46 0.4K
11:29 63.46 63.47 63.44 63.44 0.5K
11:30 63.44 63.48 63.44 63.48 1.3K
11:31 63.48 63.50 63.48 63.50 4.7K
11:32 63.51 63.51 63.49 63.49 1.7K
11:33 63.49 63.49 63.49 63.49 0.2K
11:34 63.51 63.51 63.51 63.51 0.6K
11:35 63.51 63.51 63.51 63.51 0.9K
11:36 63.51 63.51 63.46 63.46 1.7K
11:37 63.49 63.51 63.49 63.51 1.4K
11:38 63.51 63.52 63.51 63.52 0.3K
11:39 63.52 63.52 63.50 63.50 0.6K
11:40 63.50 63.51 63.50 63.51 1.6K
11:41 63.51 63.51 63.49 63.49 1.1K
11:42 63.47 63.48 63.47 63.48 0.5K
11:43 63.48 63.48 63.48 63.48 0.3K
11:44 63.48 63.48 63.45 63.45 1.0K
11:45 63.45 63.50 63.45 63.50 1.3K
11:46 63.50 63.50 63.49 63.49 0.9K
11:47 63.49 63.52 63.49 63.52 2.9K
11:48 63.52 63.54 63.52 63.54 2.1K
11:49 63.54 63.54 63.53 63.53 1.0K
11:50 63.51 63.51 63.51 63.51 1.2K
11:51 63.51 63.54 63.51 63.54 1.6K
11:52 63.57 63.59 63.57 63.59 1.0K
11:53 63.59 63.59 63.59 63.59 0.1K
11:54 63.57 63.59 63.56 63.56 1.4K
11:55 63.56 63.59 63.56 63.59 0.6K
11:56 63.53 63.53 63.52 63.52 2.4K
11:57 63.52 63.52 63.51 63.51 0.8K
11:58 63.49 63.49 63.48 63.49 1.4K
11:59 63.51 63.51 63.48 63.48 0.9K
12:00 63.48 63.50 63.48 63.50 0.3K
12:01 63.50 63.50 63.47 63.47 0.3K
12:02 63.47 63.47 63.47 63.47 0.1K
12:03 63.47 63.48 63.46 63.46 2.7K
12:04 63.48 63.48 63.48 63.48 3.4K
12:05 63.48 63.51 63.47 63.51 1.3K
12:06 63.51 63.52 63.51 63.52 0.7K
12:07 63.52 63.52 63.52 63.52 0.2K
12:08 63.52 63.52 63.51 63.51 0.3K
12:09 63.51 63.51 63.51 63.51 0.0K
12:10 63.51 63.53 63.51 63.51 0.7K
12:11 63.51 63.56 63.51 63.56 7.6K
12:12 63.56 63.56 63.56 63.56 0.0K
12:13 63.56 63.56 63.56 63.56 0.2K
12:14 63.56 63.57 63.56 63.57 1.0K
12:15 63.57 63.64 63.57 63.64 3.1K
12:16 63.63 63.64 63.63 63.64 0.9K
12:17 63.62 63.62 63.62 63.62 0.6K
12:18 63.62 63.62 63.62 63.62 0.3K
12:19 63.62 63.63 63.62 63.63 2.4K
12:20 63.64 63.64 63.64 63.64 0.5K
12:21 63.64 63.64 63.61 63.62 3.6K
12:22 63.62 63.62 63.62 63.62 0.1K
12:23 63.62 63.62 63.62 63.62 0.3K
12:24 63.64 63.64 63.62 63.62 0.8K
12:25 63.62 63.62 63.61 63.61 0.7K
12:26 63.61 63.62 63.61 63.62 0.4K
12:27 63.61 63.61 63.59 63.59 3.2K
12:28 63.56 63.57 63.56 63.57 1.3K
12:29 63.59 63.61 63.59 63.61 1.2K
12:30 63.61 63.61 63.59 63.59 0.3K
12:31 63.59 63.59 63.59 63.59 0.2K
12:32 63.60 63.60 63.60 63.60 0.7K
12:33 63.60 63.60 63.60 63.60 0.3K
12:34 63.60 63.64 63.60 63.64 1.1K
12:35 63.64 63.64 63.64 63.64 0.2K
12:36 63.64 63.66 63.64 63.66 0.8K
12:37 63.66 63.66 63.63 63.63 0.9K
12:38 63.63 63.63 63.63 63.63 0.7K
12:39 63.63 63.63 63.63 63.63 0.2K
12:40 63.63 63.63 63.63 63.63 0.3K
12:41 63.65 63.65 63.63 63.63 1.0K
12:42 63.63 63.65 63.63 63.63 1.9K
12:43 63.61 63.61 63.61 63.61 2.4K
12:44 63.61 63.63 63.60 63.60 0.6K
12:45 63.60 63.63 63.60 63.60 0.8K
12:46 63.60 63.64 63.60 63.64 1.6K
12:47 63.64 63.66 63.64 63.66 1.1K
12:48 63.70 63.70 63.70 63.70 0.3K
12:49 63.70 63.70 63.67 63.69 0.7K
12:50 63.65 63.67 63.65 63.67 0.7K
12:51 63.67 63.67 63.64 63.66 0.4K
12:52 63.66 63.66 63.66 63.66 1.5K
12:53 63.69 63.69 63.69 63.69 0.8K
12:54 63.70 63.70 63.66 63.66 1.5K
12:55 63.68 63.68 63.68 63.68 0.6K
12:56 63.68 63.68 63.68 63.68 0.1K
12:57 63.68 63.68 63.68 63.68 0.0K
12:58 63.68 63.69 63.68 63.69 0.2K
12:59 63.69 63.69 63.69 63.69 0.3K
13:00 63.69 63.69 63.69 63.69 0.1K
13:01 63.69 63.69 63.69 63.69 0.3K
13:02 63.66 63.70 63.66 63.66 1.5K
13:03 63.66 63.70 63.66 63.68 0.9K
13:04 63.68 63.69 63.67 63.67 2.6K
13:05 63.67 63.67 63.67 63.67 0.3K
13:06 63.67 63.67 63.62 63.62 1.2K
13:07 63.62 63.62 63.62 63.62 0.2K
13:08 63.62 63.62 63.62 63.62 0.1K
13:09 63.62 63.68 63.62 63.66 1.7K
13:10 63.66 63.68 63.66 63.68 0.7K
13:11 63.68 63.68 63.68 63.68 1.0K
13:12 63.68 63.68 63.65 63.65 1.2K
13:13 63.65 63.65 63.62 63.62 0.4K
13:14 63.62 63.66 63.62 63.66 0.2K
13:15 63.66 63.66 63.65 63.65 0.5K
13:16 63.65 63.68 63.65 63.68 1.9K
13:17 63.68 63.68 63.65 63.65 1.6K
13:18 63.65 63.66 63.65 63.66 0.5K
13:19 63.66 63.66 63.66 63.66 1.1K
13:20 63.66 63.69 63.66 63.69 2.1K
13:21 63.68 63.69 63.65 63.65 2.5K
13:22 63.65 63.67 63.63 63.63 1.8K
13:23 63.63 63.64 63.63 63.63 1.5K
13:24 63.62 63.65 63.61 63.65 3.0K
13:25 63.65 63.65 63.65 63.65 0.3K
13:26 63.66 63.68 63.66 63.68 1.1K
13:27 63.66 63.67 63.65 63.67 1.2K
13:28 63.67 63.67 63.64 63.64 0.4K
13:29 63.64 63.64 63.64 63.64 0.1K
13:30 63.64 63.64 63.64 63.64 0.6K
13:31 63.64 63.64 63.64 63.64 0.1K
13:32 63.67 63.67 63.65 63.65 0.2K
13:33 63.65 63.65 63.65 63.65 0.1K
13:34 63.65 63.65 63.65 63.65 0.1K
13:35 63.65 63.65 63.65 63.65 0.2K
13:36 63.65 63.65 63.64 63.64 0.1K
13:37 63.64 63.64 63.64 63.64 0.2K
13:38 63.67 63.67 63.64 63.64 1.5K
13:39 63.64 63.64 63.64 63.64 0.3K
13:40 63.64 63.64 63.64 63.64 0.2K
13:41 63.64 63.70 63.64 63.70 3.6K
13:42 63.69 63.69 63.66 63.66 1.0K
13:43 63.63 63.65 63.63 63.65 0.5K
13:44 63.65 63.65 63.63 63.63 0.3K
13:45 63.63 63.63 63.61 63.61 0.1K
13:46 63.61 63.61 63.61 63.61 0.1K
13:47 63.64 63.65 63.64 63.65 3.6K
13:48 63.65 63.65 63.63 63.63 0.9K
13:49 63.63 63.64 63.63 63.64 2.1K
13:50 63.64 63.68 63.64 63.68 4.3K
13:51 63.68 63.68 63.68 63.68 0.0K
13:52 63.68 63.68 63.68 63.68 0.2K
13:53 63.68 63.68 63.67 63.67 0.5K
13:54 63.67 63.67 63.67 63.67 0.0K
13:55 63.65 63.67 63.65 63.67 0.2K
13:56 63.67 63.67 63.65 63.65 0.9K
13:57 63.65 63.65 63.65 63.65 0.5K
13:58 63.65 63.65 63.65 63.65 0.9K
13:59 63.65 63.65 63.63 63.63 0.5K
14:00 63.63 63.65 63.63 63.65 1.1K
14:01 63.65 63.67 63.65 63.67 5.6K
14:02 63.65 63.65 63.65 63.65 0.9K
14:03 63.65 63.69 63.65 63.68 1.7K
14:04 63.68 63.68 63.65 63.65 0.4K
14:05 63.65 63.66 63.65 63.66 0.3K
14:06 63.66 63.66 63.66 63.66 0.1K
14:07 63.66 63.67 63.66 63.67 1.8K
14:08 63.67 63.67 63.67 63.67 0.3K
14:09 63.68 63.68 63.66 63.66 1.5K
14:10 63.67 63.69 63.67 63.67 3.2K
14:11 63.67 63.68 63.67 63.68 1.2K
14:12 63.68 63.68 63.68 63.68 0.4K
14:13 63.70 63.70 63.70 63.70 2.7K
14:14 63.70 63.72 63.70 63.72 0.7K
14:15 63.72 63.72 63.70 63.72 0.8K
14:16 63.72 63.75 63.72 63.75 2.3K
14:17 63.75 63.75 63.75 63.75 0.3K
14:18 63.75 63.75 63.73 63.73 1.2K
14:19 63.73 63.76 63.73 63.76 2.0K
14:20 63.78 63.78 63.78 63.78 0.5K
14:21 63.78 63.78 63.78 63.78 2.8K
14:22 63.78 63.79 63.78 63.79 1.0K
14:23 63.79 63.82 63.79 63.80 2.9K
14:24 63.80 63.81 63.80 63.81 0.9K
14:25 63.80 63.80 63.80 63.80 0.2K
14:26 63.80 63.81 63.78 63.78 3.1K
14:27 63.79 63.79 63.77 63.78 1.0K
14:28 63.78 63.78 63.78 63.78 0.3K
14:29 63.77 63.79 63.77 63.79 1.1K
14:30 63.79 63.79 63.79 63.79 0.0K
14:31 63.79 63.79 63.78 63.78 4.1K
14:32 63.76 63.79 63.76 63.79 3.8K
14:33 63.80 63.80 63.78 63.78 4.4K
14:34 63.79 63.81 63.79 63.81 1.2K
14:35 63.81 63.81 63.78 63.78 2.6K
14:36 63.80 63.80 63.78 63.79 2.8K
14:37 63.78 63.79 63.77 63.79 2.7K
14:38 63.79 63.80 63.79 63.80 7.1K
14:39 63.81 63.81 63.78 63.78 7.2K
14:40 63.78 63.78 63.78 63.78 0.4K
14:41 63.78 63.78 63.77 63.78 23.8K
14:42 63.79 63.79 63.78 63.79 2.6K
14:43 63.79 63.80 63.79 63.80 2.1K
14:44 63.80 63.80 63.80 63.80 1.4K
14:45 63.80 63.81 63.80 63.81 0.2K
14:46 63.81 63.81 63.79 63.81 1.7K
14:47 63.81 63.81 63.79 63.79 0.6K
14:48 63.79 63.79 63.79 63.79 0.2K
14:49 63.79 63.79 63.79 63.79 0.2K
14:50 63.79 63.79 63.79 63.79 1.4K
14:51 63.79 63.80 63.78 63.78 1.5K
14:52 63.80 63.80 63.80 63.80 1.3K
14:53 63.80 63.80 63.79 63.79 1.2K
14:54 63.81 63.81 63.79 63.81 0.9K
14:55 63.81 63.81 63.81 63.81 0.0K
14:56 63.81 63.81 63.79 63.80 2.9K
14:57 63.80 63.84 63.80 63.84 2.5K
14:58 63.84 63.84 63.83 63.83 0.8K
14:59 63.83 63.84 63.83 63.84 0.5K
15:00 63.85 63.85 63.85 63.85 0.5K
15:01 63.86 63.88 63.86 63.88 2.8K
15:02 63.88 63.89 63.88 63.88 3.3K
15:03 63.88 63.88 63.88 63.88 0.4K
15:04 63.88 63.88 63.88 63.88 0.3K
15:05 63.88 63.88 63.88 63.88 1.3K
15:06 63.87 63.89 63.87 63.89 2.1K
15:07 63.89 63.89 63.85 63.85 2.3K
15:08 63.85 63.85 63.85 63.85 0.1K
15:09 63.85 63.85 63.84 63.84 0.9K
15:10 63.84 63.85 63.84 63.85 0.8K
15:11 63.86 63.86 63.86 63.86 1.2K
15:12 63.86 63.88 63.86 63.88 1.5K
15:13 63.88 63.88 63.86 63.87 1.6K
15:14 63.86 63.86 63.86 63.86 0.4K
15:15 63.88 63.89 63.87 63.87 3.0K
15:16 63.87 63.87 63.86 63.86 2.6K
15:17 63.84 63.84 63.83 63.83 3.8K
15:18 63.83 63.85 63.83 63.83 3.8K
15:19 63.83 63.83 63.83 63.83 0.5K
15:20 63.83 63.84 63.83 63.84 3.6K
15:21 63.84 63.85 63.84 63.85 2.2K
15:22 63.85 63.85 63.82 63.84 6.1K
15:23 63.84 63.85 63.84 63.84 1.2K
15:24 63.85 63.86 63.85 63.86 3.3K
15:25 63.86 63.89 63.86 63.89 3.5K
15:26 63.89 63.89 63.87 63.87 3.0K
15:27 63.89 63.89 63.89 63.89 1.9K
15:28 63.89 63.90 63.89 63.90 2.3K
15:29 63.91 63.91 63.90 63.90 1.7K
15:30 63.90 63.90 63.90 63.90 2.0K
15:31 63.90 63.90 63.89 63.89 1.7K
15:32 63.89 63.89 63.88 63.88 1.4K
15:33 63.88 63.89 63.88 63.89 0.9K
15:34 63.91 63.91 63.90 63.90 4.6K
15:35 63.89 63.91 63.89 63.91 8.0K
15:36 63.89 63.89 63.88 63.88 4.2K
15:37 63.88 63.88 63.88 63.88 1.5K
15:38 63.88 63.89 63.88 63.89 7.9K
15:39 63.92 63.92 63.90 63.90 5.9K
15:40 63.89 63.90 63.89 63.90 1.5K
15:41 63.90 63.90 63.90 63.90 1.6K
15:42 63.90 63.91 63.90 63.91 3.8K
15:43 63.91 63.92 63.86 63.86 3.6K
15:44 63.85 63.88 63.83 63.88 2.0K
15:45 63.87 63.87 63.83 63.83 3.1K
15:46 63.83 63.87 63.83 63.87 3.4K
15:47 63.87 63.88 63.87 63.87 3.7K
15:48 63.87 63.89 63.87 63.89 3.1K
15:49 63.88 63.89 63.88 63.88 3.1K
15:50 63.89 63.90 63.88 63.88 3.8K
15:51 63.91 63.91 63.85 63.86 6.3K
15:52 63.85 63.86 63.85 63.86 2.7K
15:53 63.85 63.85 63.82 63.84 9.7K
15:54 63.84 63.85 63.82 63.84 5.2K
15:55 63.82 63.82 63.72 63.72 13.5K
15:56 63.71 63.75 63.70 63.70 11.0K
15:57 63.67 63.69 63.67 63.68 17.5K
15:58 63.68 63.68 63.64 63.64 12.2K
15:59 63.63 63.67 63.63 63.66 37.6K
16:00 63.67 63.81 63.64 63.65 237.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible