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 63.89 64.01 63.80 63.89 31.9K
09:32 63.83 63.89 63.76 63.76 14.5K
09:33 63.86 63.86 63.86 63.86 1.2K
09:34 63.86 63.87 63.81 63.87 3.4K
09:35 63.87 63.87 63.77 63.77 10.2K
09:36 63.70 63.70 63.61 63.61 17.0K
09:37 63.58 63.58 63.50 63.50 13.3K
09:38 63.50 63.56 63.50 63.56 8.6K
09:39 63.57 63.60 63.55 63.59 11.3K
09:40 63.59 63.66 63.57 63.66 2.6K
09:41 63.65 63.65 63.64 63.64 2.1K
09:42 63.64 63.72 63.63 63.63 5.1K
09:43 63.57 63.57 63.50 63.50 5.0K
09:44 63.53 63.56 63.48 63.53 5.0K
09:45 63.56 63.64 63.56 63.64 3.6K
09:46 63.64 63.64 63.49 63.49 3.9K
09:47 63.49 63.49 63.44 63.44 4.1K
09:48 63.43 63.45 63.42 63.42 4.3K
09:49 63.41 63.41 63.37 63.37 9.0K
09:50 63.37 63.37 63.25 63.25 4.3K
09:51 63.23 63.23 63.18 63.18 3.0K
09:52 63.21 63.21 63.15 63.15 12.8K
09:53 63.14 63.15 63.12 63.12 6.5K
09:54 63.12 63.14 63.08 63.11 11.8K
09:55 63.05 63.07 63.04 63.07 11.1K
09:56 63.05 63.05 63.00 63.00 8.4K
09:57 62.96 62.98 62.93 62.98 8.9K
09:58 63.00 63.00 62.96 63.00 6.2K
09:59 62.98 62.99 62.98 62.98 5.7K
10:00 62.98 62.99 62.89 62.89 8.4K
10:01 62.91 62.91 62.81 62.81 13.1K
10:02 62.78 62.83 62.78 62.79 16.5K
10:03 62.76 62.78 62.71 62.71 10.0K
10:04 62.77 62.82 62.75 62.82 16.1K
10:05 62.82 62.89 62.82 62.88 20.4K
10:06 62.88 62.89 62.88 62.88 8.3K
10:07 62.90 62.94 62.87 62.87 10.3K
10:08 62.86 62.86 62.80 62.80 4.2K
10:09 62.80 62.80 62.76 62.77 8.0K
10:10 62.77 62.80 62.77 62.79 4.6K
10:11 62.82 62.85 62.80 62.85 5.8K
10:12 62.85 62.94 62.85 62.92 4.6K
10:13 62.92 62.92 62.91 62.91 10.8K
10:14 62.88 62.90 62.84 62.87 5.2K
10:15 62.87 62.87 62.78 62.78 2.5K
10:16 62.78 62.78 62.73 62.73 5.0K
10:17 62.72 62.75 62.72 62.75 4.1K
10:18 62.79 62.79 62.76 62.78 1.8K
10:19 62.78 62.91 62.78 62.91 6.5K
10:20 62.89 62.89 62.85 62.85 3.6K
10:21 62.85 62.86 62.83 62.83 5.5K
10:22 62.83 62.85 62.83 62.85 1.9K
10:23 62.85 62.86 62.84 62.84 1.7K
10:24 62.84 62.84 62.79 62.80 7.4K
10:25 62.81 62.86 62.81 62.83 9.5K
10:26 62.83 62.83 62.76 62.76 3.3K
10:27 62.79 62.79 62.76 62.76 1.9K
10:28 62.76 62.78 62.76 62.78 1.1K
10:29 62.78 62.78 62.78 62.78 3.5K
10:30 62.79 62.81 62.79 62.81 4.9K
10:31 62.81 62.81 62.77 62.77 5.0K
10:32 62.77 62.77 62.73 62.73 3.1K
10:33 62.73 62.75 62.71 62.73 2.8K
10:34 62.74 62.74 62.66 62.69 5.8K
10:35 62.72 62.73 62.71 62.71 11.1K
10:36 62.71 62.74 62.70 62.72 12.8K
10:37 62.69 62.73 62.69 62.71 3.1K
10:38 62.71 62.81 62.71 62.79 5.5K
10:39 62.79 62.79 62.76 62.78 4.6K
10:40 62.78 62.78 62.77 62.77 1.8K
10:41 62.77 62.77 62.73 62.74 5.7K
10:42 62.74 62.74 62.74 62.74 2.4K
10:43 62.79 62.79 62.77 62.77 2.0K
10:44 62.77 62.80 62.76 62.80 1.7K
10:45 62.78 62.80 62.75 62.77 3.8K
10:46 62.79 62.81 62.76 62.81 3.9K
10:47 62.81 62.89 62.81 62.89 11.8K
10:48 62.87 62.92 62.87 62.89 7.3K
10:49 62.91 62.92 62.91 62.92 1.0K
10:50 62.91 62.91 62.86 62.86 3.1K
10:51 62.86 62.86 62.83 62.83 4.9K
10:52 62.86 62.95 62.86 62.95 10.2K
10:53 62.95 62.97 62.95 62.97 1.4K
10:54 62.97 63.00 62.97 63.00 6.8K
10:55 63.01 63.04 63.01 63.03 7.5K
10:56 63.03 63.03 62.99 62.99 2.2K
10:57 62.99 62.99 62.99 62.99 1.3K
10:58 63.02 63.03 63.01 63.01 6.6K
10:59 63.00 63.00 63.00 63.00 1.9K
11:00 63.00 63.02 63.00 63.00 5.9K
11:01 63.00 63.05 63.00 63.05 7.9K
11:02 63.04 63.04 63.02 63.04 6.3K
11:03 63.04 63.07 63.04 63.06 1.8K
11:04 63.06 63.08 63.06 63.07 1.9K
11:05 63.07 63.07 63.06 63.06 1.7K
11:06 63.08 63.09 63.08 63.09 4.5K
11:07 63.08 63.09 63.06 63.06 8.6K
11:08 63.05 63.05 63.01 63.01 3.2K
11:09 63.06 63.06 63.05 63.05 3.4K
11:10 63.04 63.04 63.01 63.01 6.1K
11:11 63.01 63.01 62.95 62.96 5.3K
11:12 62.96 62.98 62.94 62.94 4.0K
11:13 62.98 62.98 62.88 62.90 8.0K
11:14 62.88 62.88 62.86 62.86 2.9K
11:15 62.86 62.90 62.85 62.90 5.8K
11:16 62.90 62.94 62.90 62.94 10.6K
11:17 62.95 62.95 62.93 62.93 3.7K
11:18 62.96 62.96 62.94 62.94 9.3K
11:19 62.94 62.94 62.92 62.93 3.3K
11:20 62.96 62.96 62.96 62.96 8.6K
11:21 62.96 62.96 62.96 62.96 0.7K
11:22 62.92 62.99 62.92 62.99 19.6K
11:23 62.99 63.02 62.99 63.01 3.5K
11:24 63.01 63.01 62.97 62.97 1.8K
11:25 62.97 62.97 62.92 62.92 4.3K
11:26 62.95 62.98 62.92 62.92 3.1K
11:27 62.91 62.91 62.88 62.88 4.4K
11:28 62.87 62.95 62.85 62.95 8.1K
11:29 62.95 62.98 62.91 62.91 12.1K
11:30 62.91 62.91 62.89 62.91 4.3K
11:31 62.91 62.94 62.89 62.94 3.6K
11:32 62.93 62.94 62.91 62.94 3.6K
11:33 62.94 62.94 62.94 62.94 2.6K
11:34 62.92 62.92 62.90 62.91 2.9K
11:35 62.93 62.93 62.91 62.91 2.8K
11:36 62.92 62.92 62.92 62.92 2.7K
11:37 62.91 62.95 62.91 62.95 5.2K
11:38 62.92 62.95 62.92 62.95 2.5K
11:39 62.93 62.97 62.92 62.97 4.4K
11:40 62.95 62.95 62.94 62.94 2.2K
11:41 62.96 62.96 62.94 62.96 1.6K
11:42 62.96 62.96 62.93 62.95 4.1K
11:43 62.95 63.04 62.92 63.04 27.0K
11:44 63.05 63.05 63.02 63.04 4.6K
11:45 63.05 63.07 63.05 63.07 2.7K
11:46 63.07 63.07 63.01 63.01 4.4K
11:47 63.02 63.05 63.02 63.04 3.8K
11:48 63.01 63.07 63.01 63.06 3.7K
11:49 63.06 63.08 63.05 63.06 6.4K
11:50 63.08 63.08 63.04 63.06 2.6K
11:51 63.04 63.08 63.04 63.05 3.6K
11:52 63.05 63.05 63.01 63.01 3.0K
11:53 63.05 63.05 63.01 63.01 3.0K
11:54 63.03 63.03 63.00 63.00 2.1K
11:55 63.00 63.04 63.00 63.04 3.2K
11:56 63.04 63.05 63.02 63.05 3.6K
11:57 63.05 63.05 63.00 63.03 2.1K
11:58 63.01 63.02 63.01 63.01 1.7K
11:59 62.98 62.98 62.98 62.98 2.0K
12:00 62.98 63.00 62.98 62.98 2.8K
12:01 63.01 63.01 62.98 62.98 2.9K
12:02 62.98 62.98 62.96 62.96 5.0K
12:03 62.98 63.01 62.98 62.99 4.5K
12:04 62.99 63.03 62.99 63.02 7.1K
12:05 63.02 63.02 63.02 63.02 1.3K
12:06 63.02 63.02 63.02 63.02 1.1K
12:07 63.02 63.02 62.98 62.98 4.7K
12:08 63.00 63.03 63.00 63.03 6.4K
12:09 63.04 63.08 63.04 63.05 3.5K
12:10 63.05 63.05 63.01 63.01 2.3K
12:11 63.02 63.02 62.98 62.98 3.2K
12:12 62.98 62.98 62.96 62.96 2.1K
12:13 62.98 63.02 62.98 63.02 8.7K
12:14 63.03 63.03 63.02 63.02 2.4K
12:15 63.02 63.02 63.02 63.02 1.1K
12:16 63.02 63.02 63.00 63.02 1.1K
12:17 63.02 63.03 63.02 63.03 2.4K
12:18 63.03 63.03 63.00 63.03 6.8K
12:19 63.04 63.06 63.04 63.06 3.6K
12:20 63.04 63.04 63.03 63.03 2.5K
12:21 63.00 63.03 63.00 63.03 1.6K
12:22 63.03 63.05 63.00 63.04 7.5K
12:23 63.04 63.04 63.04 63.04 0.8K
12:24 63.04 63.04 63.01 63.01 1.2K
12:25 63.01 63.01 63.00 63.01 3.8K
12:26 63.02 63.02 63.01 63.01 1.5K
12:27 62.99 63.01 62.99 63.01 2.1K
12:28 63.01 63.02 62.98 62.98 3.4K
12:29 62.99 63.05 62.99 63.05 5.1K
12:30 63.05 63.05 63.01 63.01 1.5K
12:31 63.00 63.02 63.00 63.02 3.8K
12:32 63.02 63.02 63.02 63.02 1.6K
12:33 63.03 63.04 63.02 63.04 3.2K
12:34 63.04 63.05 63.02 63.04 1.6K
12:35 63.04 63.04 63.01 63.01 3.0K
12:36 63.03 63.03 63.00 63.03 1.4K
12:37 63.03 63.05 63.03 63.05 3.1K
12:38 63.05 63.05 63.01 63.01 4.5K
12:39 63.03 63.03 63.00 63.02 1.5K
12:40 63.02 63.02 63.00 63.00 2.7K
12:41 63.03 63.03 63.00 63.00 2.0K
12:42 63.01 63.01 63.00 63.00 3.0K
12:43 63.03 63.03 63.02 63.02 4.3K
12:44 63.02 63.02 63.01 63.01 2.0K
12:45 63.01 63.01 63.01 63.01 2.2K
12:46 63.01 63.01 62.97 62.97 5.7K
12:47 62.97 62.99 62.97 62.99 3.0K
12:48 62.99 62.99 62.97 62.97 1.0K
12:49 62.97 62.98 62.97 62.98 1.3K
12:50 62.96 63.00 62.96 62.98 2.9K
12:51 62.98 62.98 62.96 62.98 1.8K
12:52 62.97 62.98 62.97 62.98 1.4K
12:53 63.01 63.01 63.01 63.01 5.2K
12:54 63.01 63.01 63.01 63.01 0.3K
12:55 63.01 63.03 63.01 63.03 3.9K
12:56 63.03 63.03 63.00 63.00 2.8K
12:57 62.99 63.00 62.99 63.00 0.6K
12:58 62.96 62.98 62.96 62.98 1.6K
12:59 62.98 62.98 62.97 62.98 1.5K
13:00 62.98 63.00 62.98 63.00 4.2K
13:01 63.00 63.00 63.00 63.00 1.2K
13:02 63.00 63.00 62.97 62.97 3.4K
13:03 62.97 62.99 62.97 62.97 2.4K
13:04 62.96 62.97 62.96 62.97 1.7K
13:05 62.96 62.97 62.95 62.97 2.2K
13:06 62.97 62.97 62.97 62.97 2.5K
13:07 62.96 62.96 62.95 62.95 1.0K
13:08 62.97 62.97 62.95 62.95 1.8K
13:09 62.95 62.96 62.95 62.96 3.6K
13:10 62.95 62.96 62.95 62.96 2.5K
13:11 62.97 63.03 62.97 63.01 4.4K
13:12 63.01 63.01 63.01 63.01 1.0K
13:13 63.01 63.02 63.00 63.00 3.6K
13:14 63.00 63.01 63.00 63.01 1.5K
13:15 63.01 63.03 63.01 63.03 1.6K
13:16 63.00 63.06 63.00 63.06 3.0K
13:17 63.05 63.05 63.02 63.04 3.0K
13:18 63.05 63.05 63.02 63.02 1.9K
13:19 63.02 63.03 63.02 63.03 1.6K
13:20 63.04 63.04 63.04 63.04 0.8K
13:21 63.04 63.04 63.03 63.03 3.2K
13:22 63.02 63.02 63.02 63.02 1.2K
13:23 63.02 63.06 63.02 63.05 7.0K
13:24 63.05 63.05 63.02 63.03 1.1K
13:25 63.03 63.05 63.02 63.02 2.9K
13:26 63.02 63.02 63.02 63.02 1.3K
13:27 63.01 63.03 63.01 63.01 2.0K
13:28 63.01 63.02 63.01 63.02 2.1K
13:29 63.03 63.05 63.02 63.02 2.0K
13:30 63.02 63.04 63.02 63.04 1.7K
13:31 63.04 63.04 63.02 63.02 1.5K
13:32 63.04 63.07 63.03 63.07 3.4K
13:33 63.07 63.07 63.06 63.06 0.8K
13:34 63.05 63.07 63.05 63.05 4.3K
13:35 63.03 63.04 63.01 63.01 2.2K
13:36 63.04 63.04 63.01 63.01 1.3K
13:37 63.01 63.04 63.01 63.04 1.3K
13:38 63.05 63.05 63.03 63.03 3.2K
13:39 63.03 63.05 63.03 63.05 1.2K
13:40 63.06 63.06 63.05 63.06 2.8K
13:41 63.05 63.07 63.05 63.06 3.6K
13:42 63.07 63.07 63.04 63.04 5.0K
13:43 63.04 63.05 63.01 63.05 6.8K
13:44 63.03 63.04 63.01 63.01 4.2K
13:45 63.01 63.01 63.00 63.00 6.8K
13:46 62.98 63.01 62.96 62.96 5.5K
13:47 63.01 63.01 62.97 62.99 4.4K
13:48 62.98 62.98 62.96 62.96 6.9K
13:49 62.97 63.02 62.97 63.02 8.0K
13:50 63.02 63.02 62.97 62.99 3.5K
13:51 62.92 62.94 62.91 62.94 5.3K
13:52 62.94 62.94 62.92 62.92 6.3K
13:53 62.89 62.95 62.89 62.95 4.2K
13:54 62.90 62.94 62.90 62.93 7.3K
13:55 62.93 62.97 62.93 62.97 4.8K
13:56 62.97 62.97 62.95 62.95 6.7K
13:57 62.90 62.94 62.90 62.94 7.1K
13:58 62.92 62.93 62.92 62.93 5.8K
13:59 62.93 62.93 62.90 62.93 5.6K
14:00 62.93 62.93 62.90 62.90 6.3K
14:01 62.91 62.94 62.91 62.93 6.1K
14:02 62.93 62.93 62.88 62.88 5.4K
14:03 62.88 62.90 62.85 62.87 7.5K
14:04 62.85 62.86 62.82 62.86 8.0K
14:05 62.83 62.87 62.83 62.87 8.0K
14:06 62.88 62.88 62.84 62.87 3.7K
14:07 62.85 62.85 62.84 62.85 5.9K
14:08 62.85 62.85 62.83 62.85 3.9K
14:09 62.83 62.85 62.83 62.85 4.7K
14:10 62.85 62.87 62.83 62.87 6.0K
14:11 62.87 62.87 62.82 62.82 8.4K
14:12 62.82 62.91 62.82 62.91 5.0K
14:13 62.94 62.98 62.94 62.98 4.7K
14:14 62.93 62.94 62.93 62.94 7.3K
14:15 62.92 62.93 62.90 62.90 2.7K
14:16 62.95 62.95 62.93 62.93 1.8K
14:17 62.93 62.96 62.93 62.96 6.1K
14:18 62.96 62.96 62.96 62.96 0.9K
14:19 62.97 63.04 62.97 63.04 3.3K
14:20 63.04 63.06 63.04 63.06 2.2K
14:21 63.08 63.09 63.04 63.04 2.8K
14:22 63.06 63.09 63.05 63.09 4.5K
14:23 63.10 63.13 63.10 63.11 1.2K
14:24 63.11 63.13 63.08 63.13 2.7K
14:25 63.13 63.13 63.09 63.09 2.3K
14:26 63.10 63.10 63.08 63.08 1.6K
14:27 63.08 63.14 63.08 63.11 2.9K
14:28 63.13 63.15 63.12 63.12 1.6K
14:29 63.15 63.15 63.14 63.14 2.7K
14:30 63.11 63.16 63.11 63.16 2.5K
14:31 63.16 63.17 63.15 63.17 2.1K
14:32 63.17 63.17 63.14 63.15 1.5K
14:33 63.15 63.15 63.12 63.12 2.2K
14:34 63.14 63.18 63.14 63.18 3.3K
14:35 63.18 63.18 63.14 63.15 1.6K
14:36 63.16 63.16 63.13 63.13 2.8K
14:37 63.10 63.13 63.10 63.10 2.1K
14:38 63.10 63.16 63.10 63.16 4.3K
14:39 63.12 63.15 63.12 63.15 2.0K
14:40 63.13 63.14 63.12 63.12 1.9K
14:41 63.12 63.14 63.12 63.14 3.7K
14:42 63.11 63.21 63.11 63.19 3.6K
14:43 63.19 63.19 63.14 63.14 2.9K
14:44 63.14 63.17 63.14 63.17 1.3K
14:45 63.17 63.19 63.14 63.19 3.3K
14:46 63.14 63.17 63.14 63.17 5.8K
14:47 63.17 63.17 63.15 63.15 1.3K
14:48 63.15 63.18 63.15 63.18 2.4K
14:49 63.14 63.18 63.14 63.18 3.0K
14:50 63.18 63.19 63.18 63.19 1.7K
14:51 63.19 63.20 63.18 63.20 2.4K
14:52 63.16 63.18 63.16 63.17 2.7K
14:53 63.20 63.20 63.20 63.20 3.5K
14:54 63.20 63.23 63.17 63.23 1.4K
14:55 63.20 63.20 63.17 63.20 2.9K
14:56 63.20 63.20 63.17 63.17 1.9K
14:57 63.18 63.19 63.16 63.16 5.1K
14:58 63.16 63.20 63.15 63.15 1.8K
14:59 63.15 63.18 63.15 63.15 2.3K
15:00 63.15 63.18 63.15 63.18 2.5K
15:01 63.18 63.20 63.18 63.20 12.7K
15:02 63.18 63.18 63.17 63.17 3.5K
15:03 63.17 63.17 63.15 63.15 1.0K
15:04 63.15 63.16 63.15 63.16 6.7K
15:05 63.16 63.18 63.16 63.18 6.6K
15:06 63.18 63.18 63.18 63.18 0.5K
15:07 63.18 63.18 63.12 63.13 5.6K
15:08 63.13 63.13 63.10 63.10 1.3K
15:09 63.13 63.13 63.10 63.10 3.2K
15:10 63.10 63.11 63.09 63.09 5.9K
15:11 63.08 63.08 63.06 63.08 11.3K
15:12 63.07 63.09 63.07 63.09 3.5K
15:13 63.08 63.13 63.08 63.13 5.1K
15:14 63.12 63.12 63.08 63.08 4.0K
15:15 63.08 63.08 63.05 63.07 0.5K
15:16 63.07 63.07 63.04 63.04 0.9K
15:17 63.04 63.07 63.04 63.07 8.4K
15:18 63.07 63.08 63.07 63.08 3.2K
15:19 63.08 63.08 63.07 63.07 1.8K
15:20 63.07 63.10 63.07 63.10 7.2K
15:21 63.10 63.11 63.10 63.11 1.1K
15:22 63.11 63.11 63.09 63.10 7.8K
15:23 63.10 63.13 63.10 63.13 3.4K
15:24 63.14 63.17 63.14 63.16 4.2K
15:25 63.16 63.19 63.16 63.18 10.1K
15:26 63.18 63.18 63.18 63.18 3.2K
15:27 63.17 63.17 63.16 63.16 3.5K
15:28 63.16 63.17 63.15 63.17 6.7K
15:29 63.17 63.17 63.15 63.15 7.0K
15:30 63.15 63.16 63.14 63.16 8.4K
15:31 63.17 63.17 63.16 63.17 2.6K
15:32 63.17 63.17 63.15 63.15 2.2K
15:33 63.18 63.18 63.17 63.17 5.2K
15:34 63.17 63.18 63.16 63.17 7.0K
15:35 63.17 63.18 63.17 63.18 0.6K
15:36 63.18 63.19 63.18 63.19 6.4K
15:37 63.19 63.20 63.18 63.20 11.1K
15:38 63.21 63.22 63.21 63.22 1.6K
15:39 63.22 63.24 63.22 63.23 2.9K
15:40 63.23 63.23 63.19 63.19 8.5K
15:41 63.19 63.19 63.17 63.17 3.7K
15:42 63.17 63.18 63.17 63.18 5.4K
15:43 63.18 63.18 63.14 63.14 8.7K
15:44 63.14 63.16 63.14 63.15 5.1K
15:45 63.14 63.17 63.14 63.17 9.7K
15:46 63.17 63.17 63.12 63.14 7.8K
15:47 63.14 63.15 63.14 63.15 1.9K
15:48 63.16 63.17 63.13 63.14 14.4K
15:49 63.14 63.15 63.12 63.12 5.5K
15:50 63.09 63.09 63.06 63.06 6.0K
15:51 63.08 63.10 63.07 63.10 23.4K
15:52 63.10 63.10 63.08 63.08 16.2K
15:53 63.08 63.08 63.05 63.05 12.2K
15:54 63.05 63.08 63.05 63.08 22.4K
15:55 63.08 63.08 63.03 63.05 28.9K
15:56 63.07 63.08 63.06 63.07 32.3K
15:57 63.06 63.06 63.02 63.03 40.6K
15:58 63.04 63.05 63.04 63.05 36.5K
15:59 63.03 63.05 63.02 63.02 73.3K
16:00 63.03 63.54 63.01 63.05 257.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible