Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ États-Unis →
75.22
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 63.32 63.37 63.17 63.24 46.2K
09:31 63.14 63.24 62.92 62.92 21.2K
09:32 62.93 63.08 62.90 63.07 19.3K
09:33 62.92 63.00 62.86 62.91 3.4K
09:34 62.91 62.91 62.79 62.90 5.0K
09:35 62.85 62.90 62.82 62.82 7.0K
09:36 62.82 62.91 62.82 62.87 7.7K
09:37 62.87 63.04 62.87 63.04 7.7K
09:38 63.05 63.05 62.97 63.02 8.7K
09:39 62.99 63.01 62.99 63.01 1.4K
09:40 62.97 63.05 62.97 63.05 4.4K
09:41 63.05 63.08 63.03 63.06 21.5K
09:42 63.08 63.19 63.07 63.16 6.0K
09:43 63.14 63.17 63.08 63.14 12.5K
09:44 63.17 63.33 63.17 63.33 12.6K
09:45 63.26 63.34 63.26 63.31 11.6K
09:46 63.30 63.34 63.22 63.28 26.3K
09:47 63.21 63.40 63.21 63.40 24.9K
09:48 63.41 63.43 63.31 63.33 25.7K
09:49 63.30 63.42 63.30 63.40 6.6K
09:50 63.35 63.35 63.25 63.32 5.9K
09:51 63.29 63.39 63.29 63.35 13.1K
09:52 63.32 63.40 63.32 63.35 5.7K
09:53 63.34 63.42 63.34 63.37 4.6K
09:54 63.40 63.43 63.40 63.43 6.4K
09:55 63.40 63.45 63.37 63.37 10.1K
09:56 63.34 63.34 63.27 63.29 10.7K
09:57 63.30 63.31 63.30 63.31 0.9K
09:58 63.31 63.31 63.26 63.26 4.7K
09:59 63.13 63.19 63.13 63.14 1.5K
10:00 63.19 63.19 63.13 63.15 3.2K
10:01 63.12 63.17 63.12 63.13 4.7K
10:02 63.18 63.23 63.18 63.23 9.3K
10:03 63.24 63.25 63.24 63.25 2.2K
10:04 63.27 63.29 63.25 63.25 8.6K
10:05 63.26 63.26 63.21 63.25 3.5K
10:06 63.32 63.37 63.32 63.37 14.4K
10:07 63.37 63.38 63.32 63.32 17.3K
10:08 63.34 63.36 63.32 63.33 5.6K
10:09 63.27 63.27 63.18 63.18 2.2K
10:10 63.09 63.09 63.09 63.09 6.9K
10:11 63.10 63.10 63.06 63.06 1.4K
10:12 63.10 63.10 63.10 63.10 4.2K
10:13 63.06 63.06 63.01 63.01 18.5K
10:14 63.02 63.05 63.02 63.05 20.5K
10:15 63.05 63.12 63.05 63.10 8.0K
10:16 63.08 63.08 63.01 63.06 6.7K
10:17 63.03 63.03 62.95 62.95 7.9K
10:18 62.94 63.03 62.94 63.03 14.4K
10:19 63.03 63.09 63.03 63.09 5.1K
10:20 63.13 63.16 63.13 63.16 4.5K
10:21 63.15 63.19 63.15 63.19 3.2K
10:22 63.19 63.19 63.14 63.14 5.0K
10:23 63.11 63.14 63.11 63.14 11.2K
10:24 63.14 63.16 63.10 63.10 2.2K
10:25 63.14 63.14 63.10 63.10 4.9K
10:26 63.07 63.07 63.06 63.06 2.3K
10:27 63.09 63.09 63.04 63.08 6.2K
10:28 63.10 63.31 63.10 63.31 8.6K
10:29 63.31 63.34 63.27 63.27 3.0K
10:30 63.31 63.32 63.31 63.32 2.0K
10:31 63.32 63.44 63.32 63.44 3.6K
10:32 63.40 63.45 63.40 63.41 2.0K
10:33 63.40 63.41 63.40 63.41 4.4K
10:34 63.39 63.41 63.39 63.40 2.7K
10:35 63.41 63.42 63.39 63.42 7.0K
10:36 63.43 63.50 63.43 63.50 8.4K
10:37 63.47 63.52 63.42 63.42 4.7K
10:38 63.42 63.42 63.36 63.37 3.5K
10:39 63.39 63.42 63.39 63.42 1.1K
10:40 63.37 63.44 63.37 63.44 2.3K
10:41 63.44 63.45 63.44 63.45 1.5K
10:42 63.40 63.41 63.39 63.39 4.9K
10:43 63.38 63.38 63.35 63.35 5.0K
10:44 63.36 63.36 63.34 63.34 2.0K
10:45 63.31 63.39 63.31 63.39 2.9K
10:46 63.39 63.40 63.35 63.35 5.0K
10:48 63.32 63.33 63.32 63.33 3.2K
10:49 63.35 63.38 63.35 63.38 2.8K
10:50 63.37 63.44 63.37 63.44 1.4K
10:51 63.44 63.44 63.40 63.44 3.9K
10:52 63.40 63.43 63.38 63.43 3.2K
10:53 63.42 63.42 63.38 63.39 3.0K
10:54 63.39 63.39 63.39 63.39 0.6K
10:55 63.39 63.39 63.35 63.35 3.9K
10:56 63.36 63.37 63.36 63.37 2.5K
10:57 63.36 63.49 63.36 63.49 7.9K
10:58 63.44 63.44 63.41 63.41 3.1K
10:59 63.41 63.41 63.41 63.41 0.4K
11:00 63.38 63.40 63.35 63.36 5.6K
11:01 63.36 63.36 63.30 63.32 2.6K
11:02 63.35 63.35 63.31 63.31 3.9K
11:03 63.31 63.31 63.26 63.29 2.2K
11:04 63.30 63.31 63.30 63.31 3.3K
11:05 63.30 63.32 63.30 63.32 1.9K
11:06 63.32 63.34 63.32 63.34 2.6K
11:07 63.35 63.36 63.34 63.34 3.2K
11:08 63.34 63.34 63.32 63.34 2.7K
11:09 63.34 63.36 63.34 63.36 2.5K
11:10 63.37 63.43 63.37 63.43 6.0K
11:11 63.45 63.45 63.42 63.42 3.9K
11:12 63.42 63.42 63.42 63.42 2.8K
11:13 63.38 63.38 63.34 63.34 6.3K
11:14 63.32 63.32 63.22 63.22 4.9K
11:15 63.22 63.22 63.17 63.17 2.7K
11:16 63.17 63.17 63.14 63.16 3.3K
11:17 63.24 63.24 63.24 63.24 0.8K
11:18 63.30 63.35 63.30 63.32 9.5K
11:19 63.33 63.33 63.33 63.33 1.7K
11:20 63.33 63.33 63.29 63.29 2.8K
11:21 63.31 63.31 63.29 63.29 2.4K
11:22 63.29 63.30 63.29 63.30 0.9K
11:23 63.30 63.30 63.30 63.30 1.4K
11:24 63.27 63.32 63.27 63.32 3.8K
11:25 63.29 63.31 63.28 63.31 3.4K
11:26 63.30 63.36 63.29 63.36 5.0K
11:27 63.38 63.40 63.38 63.40 1.6K
11:28 63.40 63.41 63.40 63.41 2.6K
11:29 63.42 63.42 63.40 63.40 6.3K
11:30 63.45 63.46 63.45 63.45 2.8K
11:31 63.47 63.49 63.47 63.49 3.4K
11:32 63.52 63.52 63.47 63.47 5.2K
11:33 63.48 63.52 63.48 63.50 1.9K
11:34 63.49 63.54 63.49 63.50 6.4K
11:35 63.50 63.56 63.50 63.56 1.8K
11:36 63.56 63.56 63.56 63.56 0.5K
11:38 63.58 63.63 63.58 63.63 7.0K
11:39 63.63 63.63 63.61 63.63 1.5K
11:40 63.63 63.63 63.62 63.63 2.0K
11:41 63.63 63.66 63.63 63.66 2.6K
11:42 63.65 63.67 63.65 63.67 2.5K
11:43 63.67 63.67 63.67 63.67 1.3K
11:44 63.68 63.74 63.68 63.72 5.9K
11:45 63.72 63.75 63.72 63.75 2.6K
11:46 63.78 63.82 63.76 63.82 250.2K
11:47 63.85 63.88 63.83 63.88 5.9K
11:48 63.83 63.83 63.83 63.83 3.5K
11:49 63.85 63.85 63.79 63.79 3.8K
11:50 63.75 63.80 63.75 63.78 3.5K
11:51 63.75 63.75 63.74 63.75 5.6K
11:52 63.75 63.81 63.75 63.81 6.9K
11:53 63.81 63.87 63.81 63.87 3.7K
11:54 63.86 63.86 63.86 63.86 1.4K
11:55 63.84 63.84 63.84 63.84 2.8K
11:56 63.82 63.86 63.81 63.86 7.3K
11:57 63.84 63.86 63.84 63.86 1.3K
11:58 63.83 63.86 63.83 63.86 1.9K
11:59 63.84 63.84 63.81 63.81 3.0K
12:00 63.79 63.79 63.77 63.79 157.2K
12:01 63.83 63.84 63.81 63.84 223.7K
12:02 63.85 63.88 63.85 63.88 250.7K
12:03 63.89 63.89 63.84 63.84 143.7K
12:04 63.82 63.82 63.77 63.78 70.1K
12:05 63.78 63.80 63.76 63.76 2.4K
12:06 63.74 63.76 63.72 63.72 2.3K
12:07 63.71 63.73 63.70 63.73 2.1K
12:08 63.73 63.73 63.73 63.73 2.2K
12:09 63.73 63.77 63.73 63.77 2.8K
12:10 63.77 63.78 63.77 63.78 2.4K
12:11 63.80 63.86 63.80 63.86 3.0K
12:12 63.84 63.86 63.83 63.83 3.8K
12:13 63.84 63.85 63.83 63.83 2.0K
12:14 63.83 63.83 63.81 63.82 293.8K
12:15 63.79 63.83 63.79 63.83 57.9K
12:16 63.83 63.83 63.83 63.83 62.5K
12:17 63.84 63.84 63.83 63.83 1.3K
12:18 63.85 63.85 63.84 63.85 1.5K
12:19 63.85 63.85 63.85 63.85 1.5K
12:20 63.86 63.87 63.83 63.83 5.2K
12:21 63.80 63.81 63.80 63.80 50.6K
12:22 63.81 63.81 63.78 63.79 4.8K
12:23 63.79 63.79 63.76 63.76 7.2K
12:24 63.76 63.76 63.72 63.73 3.2K
12:25 63.77 63.78 63.74 63.74 4.6K
12:26 63.74 63.75 63.71 63.71 3.6K
12:27 63.71 63.72 63.71 63.72 1.6K
12:28 63.71 63.71 63.70 63.70 1.7K
12:29 63.72 63.73 63.68 63.68 4.9K
12:30 63.64 63.65 63.64 63.65 4.0K
12:31 63.67 63.67 63.64 63.64 4.4K
12:32 63.64 63.70 63.64 63.69 3.6K
12:33 63.69 63.69 63.67 63.68 5.5K
12:34 63.68 63.68 63.68 63.68 2.4K
12:35 63.64 63.64 63.64 63.64 3.6K
12:36 63.64 63.64 63.61 63.64 6.3K
12:37 63.63 63.65 63.63 63.65 3.9K
12:38 63.68 63.68 63.61 63.62 3.0K
12:39 63.65 63.66 63.65 63.66 2.1K
12:40 63.66 63.69 63.66 63.69 2.7K
12:41 63.68 63.68 63.67 63.67 3.8K
12:42 63.67 63.69 63.67 63.69 2.7K
12:43 63.69 63.70 63.69 63.70 0.7K
12:44 63.69 63.71 63.68 63.68 356.7K
12:45 63.64 63.64 63.62 63.63 3.7K
12:46 63.61 63.63 63.58 63.58 4.4K
12:47 63.58 63.58 63.55 63.55 1.7K
12:48 63.56 63.56 63.52 63.52 2.1K
12:49 63.51 63.54 63.51 63.54 3.3K
12:50 63.51 63.51 63.46 63.48 2.8K
12:51 63.44 63.46 63.43 63.44 4.5K
12:52 63.46 63.47 63.45 63.46 5.9K
12:53 63.44 63.44 63.44 63.44 1.1K
12:54 63.44 63.44 63.44 63.44 0.6K
12:55 63.45 63.46 63.45 63.46 3.6K
12:57 63.54 63.54 63.53 63.54 11.8K
12:58 63.55 63.55 63.47 63.47 6.6K
12:59 63.47 63.49 63.47 63.49 2.8K
13:00 63.49 63.49 63.49 63.49 0.5K
13:01 63.50 63.52 63.50 63.51 4.6K
13:02 63.52 63.52 63.47 63.50 4.0K
13:03 63.49 63.49 63.46 63.47 4.5K
13:04 63.46 63.58 63.46 63.58 6.8K
13:05 63.58 63.59 63.58 63.59 2.9K
13:06 63.59 63.59 63.57 63.57 2.4K
13:07 63.58 63.58 63.58 63.58 2.2K
13:08 63.58 63.58 63.58 63.58 1.0K
13:09 63.58 63.62 63.58 63.62 4.5K
13:10 63.60 63.60 63.56 63.56 5.5K
13:11 63.57 63.60 63.57 63.60 1.3K
13:12 63.60 63.60 63.60 63.60 0.9K
13:13 63.60 63.60 63.58 63.58 2.7K
13:14 63.62 63.64 63.60 63.64 6.5K
13:15 63.64 63.64 63.63 63.63 3.4K
13:16 63.64 63.64 63.64 63.64 0.7K
13:17 63.64 63.64 63.64 63.64 1.3K
13:18 63.64 63.64 63.64 63.64 1.0K
13:19 63.62 63.62 63.61 63.61 3.2K
13:20 63.58 63.64 63.58 63.63 5.7K
13:21 63.63 63.65 63.62 63.62 3.6K
13:22 63.60 63.60 63.60 63.60 1.7K
13:24 63.64 63.64 63.64 63.64 4.2K
13:25 63.65 63.65 63.65 63.65 0.8K
13:26 63.66 63.67 63.65 63.65 5.1K
13:27 63.64 63.65 63.64 63.65 1.5K
13:28 63.64 63.64 63.64 63.64 2.0K
13:29 63.64 63.65 63.64 63.65 1.6K
13:30 63.65 63.71 63.65 63.70 4.1K
13:31 63.70 63.70 63.66 63.66 5.9K
13:32 63.65 63.65 63.65 63.65 2.0K
13:34 63.63 63.65 63.63 63.65 2.4K
13:36 63.65 63.66 63.65 63.66 2.5K
13:37 63.64 63.64 63.63 63.63 2.5K
13:38 63.64 63.64 63.64 63.64 5.7K
13:39 63.64 63.71 63.64 63.71 3.8K
13:40 63.70 63.71 63.69 63.69 8.0K
13:41 63.69 63.72 63.69 63.72 2.5K
13:42 63.72 63.72 63.70 63.71 2.4K
13:43 63.71 63.72 63.71 63.72 3.3K
13:44 63.68 63.68 63.66 63.66 3.3K
13:45 63.66 63.66 63.66 63.66 2.2K
13:46 63.67 63.67 63.67 63.67 0.8K
13:47 63.66 63.66 63.63 63.64 2.7K
13:48 63.64 63.67 63.64 63.67 5.4K
13:49 63.64 63.64 63.64 63.64 2.5K
13:50 63.65 63.65 63.65 63.65 0.9K
13:51 63.64 63.64 63.63 63.63 2.5K
13:52 63.56 63.56 63.54 63.56 7.5K
13:53 63.56 63.60 63.56 63.60 248.2K
13:54 63.61 63.64 63.61 63.64 2.7K
13:55 63.67 63.67 63.67 63.67 3.6K
13:56 63.64 63.69 63.64 63.69 3.6K
13:57 63.70 63.70 63.69 63.70 1.1K
13:58 63.70 63.72 63.70 63.72 1.5K
13:59 63.70 63.73 63.70 63.70 4.0K
14:00 63.70 63.71 63.69 63.69 5.3K
14:01 63.67 63.67 63.67 63.67 2.7K
14:02 63.68 63.68 63.63 63.63 3.6K
14:03 63.63 63.66 63.63 63.66 2.3K
14:04 63.66 63.67 63.66 63.67 1.3K
14:05 63.67 63.72 63.67 63.72 4.5K
14:06 63.72 63.72 63.71 63.71 3.8K
14:07 63.69 63.69 63.66 63.66 2.0K
14:08 63.67 63.68 63.66 63.68 5.9K
14:09 63.67 63.67 63.63 63.65 2.7K
14:10 63.64 63.65 63.59 63.59 4.2K
14:11 63.59 63.60 63.59 63.60 1.4K
14:12 63.60 63.60 63.55 63.55 7.7K
14:13 63.57 63.57 63.55 63.57 2.4K
14:14 63.59 63.62 63.58 63.62 5.4K
14:15 63.60 63.61 63.60 63.60 3.2K
14:16 63.59 63.63 63.59 63.61 4.4K
14:17 63.63 63.63 63.61 63.63 1.4K
14:18 63.63 63.65 63.63 63.65 2.7K
14:19 63.65 63.67 63.65 63.67 5.8K
14:20 63.68 63.68 63.66 63.66 5.4K
14:21 63.67 63.68 63.66 63.68 2.2K
14:22 63.63 63.63 63.63 63.63 3.8K
14:23 63.63 63.64 63.59 63.59 2.9K
14:24 63.61 63.62 63.61 63.62 1.6K
14:25 63.62 63.62 63.60 63.60 3.0K
14:26 63.59 63.61 63.59 63.60 3.3K
14:27 63.61 63.61 63.61 63.61 1.4K
14:28 63.60 63.61 63.60 63.60 2.9K
14:29 63.60 63.61 63.59 63.59 5.4K
14:30 63.59 63.61 63.57 63.61 10.0K
14:31 63.59 63.61 63.57 63.57 3.4K
14:32 63.57 63.57 63.56 63.56 2.4K
14:33 63.55 63.55 63.54 63.54 1.7K
14:34 63.55 63.62 63.52 63.62 6.7K
14:35 63.62 63.62 63.61 63.61 1.1K
14:36 63.62 63.62 63.62 63.62 1.0K
14:37 63.62 63.63 63.60 63.63 6.3K
14:38 63.62 63.62 63.58 63.59 4.4K
14:39 63.60 63.60 63.60 63.60 2.4K
14:40 63.60 63.61 63.58 63.58 1.9K
14:41 63.59 63.61 63.59 63.61 1.9K
14:42 63.59 63.60 63.59 63.60 1.7K
14:43 63.60 63.60 63.57 63.57 2.4K
14:44 63.57 63.57 63.57 63.57 0.6K
14:45 63.55 63.56 63.54 63.54 5.0K
14:46 63.53 63.53 63.53 63.53 2.2K
14:47 63.54 63.54 63.53 63.53 4.1K
14:48 63.53 63.53 63.51 63.52 2.4K
14:49 63.52 63.52 63.49 63.49 3.3K
14:50 63.49 63.49 63.48 63.49 0.9K
14:51 63.48 63.48 63.48 63.48 1.2K
14:52 63.47 63.55 63.47 63.54 6.2K
14:53 63.53 63.55 63.53 63.55 3.4K
14:54 63.54 63.55 63.54 63.55 1.5K
14:55 63.55 63.56 63.55 63.56 1.0K
14:56 63.56 63.56 63.54 63.55 3.8K
14:57 63.55 63.55 63.55 63.55 0.2K
14:58 63.56 63.56 63.56 63.56 3.3K
14:59 63.56 63.56 63.51 63.51 6.2K
15:00 63.51 63.51 63.51 63.51 3.7K
15:01 63.51 63.55 63.51 63.54 4.7K
15:02 63.55 63.57 63.55 63.56 3.0K
15:03 63.55 63.55 63.53 63.53 2.6K
15:04 63.52 63.52 63.50 63.50 3.0K
15:05 63.50 63.50 63.49 63.49 1.4K
15:06 63.49 63.49 63.49 63.49 3.3K
15:07 63.49 63.51 63.49 63.50 2.5K
15:08 63.50 63.50 63.50 63.50 2.0K
15:09 63.50 63.51 63.49 63.49 2.6K
15:10 63.49 63.50 63.48 63.49 4.3K
15:11 63.50 63.53 63.50 63.50 5.2K
15:12 63.50 63.50 63.49 63.49 1.5K
15:13 63.48 63.48 63.48 63.48 2.4K
15:14 63.48 63.48 63.47 63.47 3.8K
15:15 63.49 63.52 63.48 63.52 3.7K
15:16 63.52 63.54 63.52 63.54 2.4K
15:17 63.56 63.58 63.55 63.58 14.2K
15:18 63.58 63.59 63.53 63.53 9.5K
15:19 63.51 63.54 63.51 63.53 52.6K
15:20 63.54 63.55 63.54 63.55 3.9K
15:21 63.53 63.54 63.53 63.54 3.6K
15:22 63.54 63.54 63.54 63.54 0.8K
15:23 63.55 63.55 63.50 63.50 4.6K
15:24 63.50 63.53 63.49 63.52 6.0K
15:25 63.52 63.53 63.50 63.50 3.7K
15:26 63.50 63.51 63.49 63.51 4.1K
15:27 63.53 63.58 63.53 63.58 5.6K
15:28 63.56 63.57 63.55 63.55 3.5K
15:29 63.56 63.57 63.56 63.57 2.5K
15:30 63.57 63.59 63.57 63.58 4.3K
15:31 63.60 63.60 63.57 63.58 13.7K
15:32 63.58 63.58 63.57 63.57 2.7K
15:33 63.55 63.55 63.54 63.55 5.3K
15:34 63.54 63.55 63.54 63.54 1.5K
15:35 63.54 63.54 63.51 63.51 6.2K
15:36 63.50 63.51 63.50 63.51 5.4K
15:37 63.50 63.50 63.49 63.49 3.6K
15:38 63.49 63.49 63.49 63.49 2.4K
15:39 63.49 63.53 63.48 63.53 7.4K
15:40 63.54 63.54 63.52 63.53 2.5K
15:41 63.53 63.54 63.52 63.52 8.5K
15:42 63.51 63.52 63.51 63.52 11.8K
15:43 63.53 63.53 63.51 63.51 4.8K
15:44 63.50 63.51 63.50 63.51 4.8K
15:45 63.52 63.53 63.50 63.51 5.2K
15:46 63.51 63.54 63.49 63.52 9.3K
15:47 63.52 63.52 63.49 63.49 2.7K
15:48 63.51 63.52 63.48 63.50 4.4K
15:49 63.51 63.54 63.51 63.54 5.3K
15:50 63.52 63.54 63.51 63.53 10.0K
15:51 63.54 63.54 63.53 63.53 10.0K
15:52 63.53 63.54 63.53 63.53 12.1K
15:53 63.51 63.53 63.49 63.50 12.6K
15:54 63.48 63.52 63.48 63.49 13.2K
15:55 63.48 63.54 63.48 63.53 21.8K
15:56 63.53 63.55 63.53 63.55 23.7K
15:57 63.54 63.56 63.54 63.55 20.5K
15:58 63.55 63.55 63.50 63.52 34.4K
15:59 63.52 63.63 63.52 63.61 388.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible