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 63.86 63.96 63.83 63.96 40.6K
09:31 63.61 63.73 63.60 63.69 5.9K
09:32 63.69 63.69 63.69 63.69 2.9K
09:33 63.75 63.75 63.70 63.70 3.7K
09:34 63.72 63.73 63.72 63.73 0.8K
09:35 63.77 64.11 63.77 64.11 6.7K
09:36 64.17 64.35 64.16 64.30 22.0K
09:37 64.21 64.27 64.21 64.27 11.9K
09:38 64.31 64.38 64.29 64.38 8.8K
09:39 64.39 64.39 64.18 64.18 5.0K
09:40 64.16 64.20 64.16 64.20 1.4K
09:41 64.20 64.21 64.17 64.21 19.9K
09:42 64.36 64.36 64.36 64.36 4.6K
09:43 64.32 64.32 64.32 64.32 1.5K
09:44 64.31 64.33 64.31 64.33 2.0K
09:45 64.33 64.33 64.29 64.29 1.7K
09:46 64.31 64.50 64.31 64.50 11.8K
09:47 64.54 64.62 64.54 64.58 8.5K
09:48 64.60 64.69 64.60 64.69 9.9K
09:49 64.71 64.71 64.67 64.67 1.1K
09:50 64.72 64.72 64.60 64.61 7.7K
09:51 64.60 64.60 64.55 64.59 7.9K
09:52 64.57 64.58 64.54 64.54 4.9K
09:53 64.52 64.54 64.50 64.54 3.2K
09:54 64.54 64.64 64.51 64.60 5.7K
09:55 64.73 64.73 64.64 64.64 6.6K
09:56 64.66 64.66 64.54 64.56 4.8K
09:57 64.56 64.56 64.54 64.54 1.3K
09:58 64.55 64.55 64.52 64.52 6.3K
09:59 64.52 64.52 64.52 64.52 0.5K
10:00 64.50 64.50 64.24 64.24 9.8K
10:01 64.25 64.27 64.25 64.27 1.0K
10:02 64.27 64.41 64.27 64.41 5.8K
10:03 64.42 64.48 64.39 64.47 5.6K
10:04 64.50 64.50 64.44 64.44 1.8K
10:05 64.44 64.44 64.38 64.38 3.5K
10:06 64.48 64.48 64.48 64.48 2.5K
10:08 64.52 64.52 64.48 64.48 6.7K
10:09 64.52 64.52 64.46 64.46 6.1K
10:10 64.45 64.45 64.43 64.43 1.2K
10:11 64.43 64.47 64.43 64.47 10.6K
10:12 64.48 64.64 64.48 64.63 23.1K
10:13 64.63 64.66 64.63 64.66 7.8K
10:14 64.65 64.69 64.62 64.69 4.2K
10:15 64.69 64.77 64.69 64.77 10.8K
10:16 64.77 64.84 64.77 64.84 11.0K
10:17 64.86 64.87 64.85 64.87 2.8K
10:18 64.84 64.84 64.79 64.79 8.7K
10:19 64.79 64.79 64.74 64.78 6.1K
10:20 64.76 64.76 64.76 64.76 1.7K
10:21 64.76 64.76 64.68 64.68 4.3K
10:22 64.70 64.71 64.69 64.70 2.5K
10:23 64.70 64.70 64.61 64.61 2.5K
10:24 64.58 64.61 64.58 64.61 3.0K
10:25 64.61 64.61 64.53 64.53 5.4K
10:26 64.54 64.55 64.49 64.52 3.7K
10:27 64.51 64.51 64.51 64.51 1.8K
10:28 64.51 64.51 64.51 64.51 0.3K
10:29 64.51 64.68 64.51 64.67 18.3K
10:30 64.69 64.71 64.67 64.71 5.6K
10:31 64.69 64.81 64.69 64.81 4.1K
10:32 64.80 64.82 64.79 64.81 10.0K
10:33 64.82 64.83 64.81 64.82 4.4K
10:34 64.82 64.86 64.81 64.82 11.5K
10:35 64.82 64.85 64.79 64.79 7.5K
10:36 64.73 64.76 64.73 64.76 4.9K
10:37 64.69 64.69 64.69 64.69 3.5K
10:38 64.70 64.74 64.70 64.74 6.9K
10:39 64.73 64.80 64.73 64.80 4.6K
10:40 64.81 64.84 64.81 64.81 1.3K
10:41 64.78 64.80 64.75 64.75 6.7K
10:42 64.74 64.75 64.73 64.73 4.0K
10:43 64.71 64.71 64.67 64.67 5.5K
10:44 64.68 64.68 64.62 64.63 3.5K
10:45 64.63 64.64 64.62 64.64 6.7K
10:46 64.63 64.70 64.63 64.70 4.3K
10:47 64.71 64.71 64.71 64.71 1.1K
10:48 64.72 64.75 64.72 64.72 10.0K
10:49 64.69 64.69 64.67 64.67 4.5K
10:50 64.61 64.61 64.59 64.59 0.4K
10:51 64.60 64.60 64.53 64.53 5.9K
10:52 64.53 64.59 64.53 64.59 3.6K
10:53 64.64 64.67 64.64 64.67 1.3K
10:54 64.69 64.69 64.65 64.66 3.9K
10:55 64.66 64.69 64.66 64.68 2.4K
10:56 64.70 64.70 64.61 64.61 8.4K
10:57 64.61 64.61 64.60 64.60 2.5K
10:58 64.60 64.62 64.60 64.62 5.3K
11:00 64.57 64.57 64.54 64.54 6.4K
11:01 64.52 64.52 64.50 64.50 3.0K
11:02 64.51 64.58 64.51 64.58 7.1K
11:03 64.61 64.64 64.59 64.64 6.2K
11:04 64.64 64.66 64.64 64.66 3.0K
11:06 64.68 64.68 64.64 64.67 5.2K
11:07 64.65 64.66 64.65 64.66 3.0K
11:08 64.68 64.70 64.68 64.69 1.6K
11:09 64.71 64.74 64.71 64.72 5.1K
11:10 64.73 64.73 64.71 64.73 3.0K
11:11 64.71 64.71 64.71 64.71 2.7K
11:12 64.69 64.69 64.69 64.69 1.5K
11:13 64.67 64.69 64.66 64.69 6.2K
11:14 64.70 64.71 64.67 64.67 4.6K
11:15 64.69 64.70 64.69 64.70 0.6K
11:16 64.71 64.71 64.71 64.71 0.9K
11:17 64.73 64.76 64.73 64.76 4.6K
11:18 64.76 64.76 64.76 64.76 3.2K
11:19 64.78 64.78 64.78 64.78 0.5K
11:20 64.79 64.79 64.79 64.79 2.0K
11:21 64.79 64.83 64.78 64.84 7.2K
11:22 64.84 64.84 64.82 64.83 5.1K
11:23 64.84 64.84 64.81 64.83 4.6K
11:24 64.85 64.86 64.82 64.82 5.6K
11:25 64.80 64.83 64.80 64.82 7.4K
11:26 64.80 64.83 64.80 64.82 4.8K
11:27 64.84 64.85 64.80 64.83 15.1K
11:28 64.83 64.83 64.83 64.83 0.9K
11:29 64.88 64.92 64.88 64.89 10.2K
11:30 64.88 64.88 64.88 64.88 0.9K
11:31 64.88 64.88 64.84 64.84 4.7K
11:32 64.84 64.85 64.83 64.85 4.0K
11:33 64.89 64.89 64.89 64.89 38.2K
11:34 64.95 64.95 64.93 64.93 7.8K
11:35 64.95 64.95 64.95 64.94 2.0K
11:36 64.95 64.95 64.95 64.94 1.0K
11:37 64.93 64.93 64.93 64.93 1.9K
11:38 64.94 64.94 64.92 64.93 2.3K
11:39 64.93 64.93 64.91 64.93 2.6K
11:40 65.03 65.04 65.03 65.03 24.3K
11:41 65.03 65.04 65.03 65.04 11.7K
11:42 65.04 65.05 65.02 65.03 6.9K
11:43 65.03 65.03 64.98 64.98 5.9K
11:44 64.96 64.96 64.91 64.91 4.3K
11:45 64.92 64.96 64.92 64.96 4.7K
11:46 64.97 64.97 64.90 64.90 3.2K
11:47 64.88 64.89 64.88 64.89 2.9K
11:48 64.91 64.93 64.91 64.93 1.2K
11:49 64.96 64.98 64.96 64.98 2.4K
11:51 64.96 64.96 64.96 64.96 5.1K
11:52 64.96 65.01 64.96 65.01 5.5K
11:53 65.04 65.05 65.03 65.03 1.9K
11:54 65.05 65.10 65.05 65.10 2.6K
11:55 65.10 65.10 65.09 65.09 4.5K
11:56 65.12 65.15 65.12 65.15 3.3K
11:57 65.19 65.19 65.19 65.19 1.5K
11:58 65.16 65.16 65.12 65.16 28.3K
11:59 65.18 65.19 65.18 65.18 8.5K
12:00 65.17 65.18 65.15 65.15 5.6K
12:01 65.17 65.18 65.17 65.18 1.2K
12:02 65.20 65.20 65.17 65.18 9.1K
12:03 65.17 65.22 65.17 65.18 16.2K
12:04 65.16 65.17 65.15 65.16 5.5K
12:05 65.16 65.20 65.15 65.18 4.3K
12:06 65.18 65.20 65.14 65.17 4.4K
12:07 65.17 65.17 65.12 65.12 4.5K
12:08 65.09 65.09 65.06 65.06 1.9K
12:09 65.08 65.10 65.06 65.10 1.1K
12:10 65.09 65.10 65.08 65.08 4.4K
12:11 65.06 65.07 65.06 65.07 1.0K
12:12 65.07 65.07 65.07 65.07 2.4K
12:13 65.04 65.04 65.03 65.04 6.3K
12:14 65.03 65.03 65.03 65.03 1.8K
12:15 65.01 65.01 65.01 65.01 1.0K
12:17 65.01 65.01 64.99 64.99 3.2K
12:19 64.99 64.99 64.99 64.99 1.8K
12:20 65.01 65.01 65.01 65.01 1.7K
12:21 65.01 65.03 65.01 65.03 1.2K
12:22 65.00 65.01 64.97 64.97 3.9K
12:23 65.01 65.02 65.01 65.02 2.1K
12:24 65.04 65.05 65.04 65.05 0.5K
12:25 65.05 65.05 65.03 65.03 0.5K
12:26 65.03 65.03 65.03 65.03 1.5K
12:28 65.03 65.03 65.02 65.02 1.7K
12:29 65.00 65.01 64.98 65.01 6.3K
12:30 65.02 65.02 65.02 65.02 0.4K
12:31 64.99 65.01 64.99 65.01 1.0K
12:32 64.97 64.97 64.95 64.95 2.8K
12:33 64.95 64.95 64.95 64.95 0.6K
12:34 64.95 64.95 64.93 64.93 1.3K
12:35 64.95 64.95 64.95 64.94 2.7K
12:36 64.96 64.98 64.96 64.98 3.7K
12:37 64.98 65.00 64.98 65.00 1.1K
12:38 65.00 65.00 65.00 65.00 1.7K
12:39 64.99 64.99 64.99 64.99 0.4K
12:40 64.98 64.98 64.98 64.98 0.9K
12:41 65.00 65.01 65.00 65.01 3.1K
12:42 65.07 65.07 65.04 65.06 9.1K
12:43 65.05 65.06 65.05 65.06 3.2K
12:44 65.06 65.06 65.05 65.05 2.8K
12:45 65.04 65.04 65.04 65.04 0.5K
12:47 65.05 65.07 65.05 65.06 2.2K
12:48 65.06 65.06 65.04 65.04 3.7K
12:49 65.03 65.06 65.03 65.06 3.3K
12:50 65.07 65.09 65.07 65.09 2.9K
12:51 65.09 65.09 65.07 65.08 6.0K
12:52 65.09 65.09 65.09 65.08 0.4K
12:53 65.11 65.11 65.11 65.11 4.8K
12:54 65.09 65.12 65.09 65.11 1.7K
12:55 65.10 65.12 65.10 65.12 3.0K
12:56 65.12 65.12 65.12 65.11 0.7K
12:57 65.11 65.11 65.11 65.11 0.3K
12:58 65.11 65.11 65.09 65.09 3.5K
12:59 65.10 65.10 65.10 65.10 1.8K
13:00 65.10 65.10 65.10 65.10 0.7K
13:01 65.10 65.11 65.10 65.10 2.0K
13:02 65.11 65.11 65.06 65.06 9.2K
13:03 65.07 65.07 65.07 65.07 0.2K
13:04 65.08 65.11 65.08 65.11 2.7K
13:05 65.10 65.11 65.10 65.10 0.8K
13:07 65.10 65.10 65.10 65.10 1.0K
13:08 65.07 65.08 65.05 65.08 8.8K
13:09 65.07 65.07 65.01 65.02 13.5K
13:10 65.00 65.00 65.00 65.00 0.6K
13:11 65.00 65.00 64.98 64.98 3.5K
13:12 64.99 64.99 64.99 64.99 1.6K
13:14 64.99 64.99 64.98 64.99 0.9K
13:15 65.00 65.00 65.00 65.00 0.4K
13:16 64.99 64.99 64.99 64.99 0.2K
13:17 64.99 65.02 64.98 65.02 15.0K
13:18 65.00 65.01 64.98 65.00 12.4K
13:19 65.00 65.00 65.00 65.00 0.4K
13:20 64.99 64.99 64.97 64.97 1.5K
13:21 64.99 64.99 64.99 64.99 2.3K
13:22 64.99 65.01 64.99 65.01 3.2K
13:23 65.00 65.02 65.00 65.02 0.7K
13:25 65.02 65.02 65.02 65.02 0.7K
13:26 65.02 65.03 65.02 65.03 2.3K
13:27 65.01 65.03 65.01 65.01 4.1K
13:28 64.97 64.97 64.94 64.94 1.4K
13:31 64.95 64.96 64.95 64.96 1.5K
13:32 64.95 64.95 64.95 64.94 0.1K
13:33 64.95 64.95 64.95 64.94 1.3K
13:35 64.95 64.95 64.95 64.94 0.4K
13:36 64.95 64.95 64.95 64.94 0.6K
13:37 64.95 64.97 64.90 64.90 8.1K
13:38 64.93 64.93 64.92 64.92 0.6K
13:39 64.92 64.92 64.89 64.91 2.7K
13:40 64.90 64.90 64.90 64.90 0.9K
13:41 64.91 64.91 64.91 64.91 1.6K
13:42 64.94 65.02 64.94 65.02 5.4K
13:43 65.02 65.04 65.02 65.04 2.2K
13:45 65.09 65.11 65.09 65.11 4.7K
13:46 65.11 65.15 65.11 65.15 0.6K
13:47 65.12 65.12 65.12 65.12 1.7K
13:48 65.11 65.11 65.07 65.07 14.3K
13:49 65.07 65.07 65.07 65.07 0.4K
13:50 65.07 65.07 64.97 64.97 4.4K
13:51 64.93 64.93 64.84 64.88 4.1K
13:52 64.88 64.96 64.87 64.96 5.9K
13:55 64.98 64.98 64.98 64.97 0.1K
13:56 64.98 64.98 64.97 64.97 0.5K
13:57 64.97 64.97 64.96 64.96 3.3K
13:58 64.96 64.96 64.96 64.96 0.4K
13:59 64.96 64.96 64.95 64.95 1.1K
14:00 64.96 64.96 64.95 64.95 1.1K
14:01 64.96 64.96 64.96 64.96 0.8K
14:02 64.96 64.96 64.96 64.96 0.7K
14:03 64.92 64.94 64.92 64.94 7.3K
14:04 64.94 64.94 64.94 64.94 0.6K
14:05 64.94 64.94 64.94 64.94 0.5K
14:06 64.94 64.94 64.94 64.94 0.9K
14:07 64.93 64.93 64.93 64.93 0.1K
14:08 64.93 64.93 64.93 64.93 1.0K
14:09 64.93 64.94 64.93 64.93 3.8K
14:10 64.93 64.93 64.93 64.93 1.4K
14:11 64.94 64.94 64.93 64.94 6.7K
14:12 64.93 64.93 64.92 64.92 4.6K
14:13 64.92 64.94 64.90 64.94 7.3K
14:14 64.94 64.94 64.94 64.94 0.7K
14:15 64.94 64.94 64.94 64.94 1.0K
14:16 64.94 64.94 64.94 64.94 0.2K
14:17 64.94 64.95 64.94 64.95 1.5K
14:18 64.93 64.93 64.90 64.90 5.6K
14:19 64.89 64.89 64.89 64.89 0.5K
14:20 64.90 64.90 64.87 64.87 2.8K
14:21 64.87 64.87 64.87 64.87 2.1K
14:22 64.90 64.90 64.90 64.90 2.9K
14:24 64.89 64.89 64.89 64.89 0.6K
14:25 64.89 64.90 64.89 64.89 7.4K
14:26 64.89 64.89 64.89 64.89 1.1K
14:27 64.88 64.88 64.88 64.88 1.5K
14:28 64.84 64.84 64.84 64.84 1.6K
14:30 64.84 64.84 64.84 64.84 1.3K
14:31 64.83 64.83 64.83 64.83 0.4K
14:32 64.83 64.84 64.83 64.84 3.1K
14:33 64.81 64.82 64.79 64.79 5.2K
14:34 64.79 64.79 64.78 64.79 1.2K
14:35 64.80 64.80 64.80 64.80 2.6K
14:36 64.80 64.80 64.80 64.80 0.2K
14:37 64.80 64.81 64.78 64.81 2.6K
14:38 64.81 64.81 64.80 64.80 4.4K
14:39 64.83 64.83 64.83 64.83 5.5K
14:40 64.83 64.83 64.83 64.83 0.6K
14:41 64.82 64.82 64.82 64.82 0.9K
14:43 64.82 64.83 64.82 64.83 9.2K
14:44 64.83 64.83 64.81 64.81 6.5K
14:45 64.80 64.80 64.79 64.80 3.1K
14:46 64.81 64.81 64.81 64.81 1.9K
14:47 64.81 64.84 64.81 64.83 1.5K
14:48 64.83 64.83 64.83 64.83 0.6K
14:49 64.82 64.82 64.82 64.82 1.6K
14:50 64.81 64.81 64.81 64.81 1.4K
14:51 64.81 64.81 64.81 64.81 1.0K
14:52 64.80 64.81 64.80 64.81 4.0K
14:53 64.80 64.80 64.80 64.80 1.3K
14:54 64.79 64.79 64.79 64.79 4.3K
14:55 64.79 64.79 64.79 64.79 1.0K
14:56 64.79 64.79 64.75 64.75 4.4K
14:57 64.76 64.78 64.75 64.78 5.2K
14:58 64.78 64.78 64.78 64.78 1.9K
14:59 64.78 64.78 64.78 64.78 0.8K
15:00 64.78 64.78 64.78 64.78 0.5K
15:01 64.78 64.78 64.78 64.78 0.3K
15:02 64.80 64.80 64.79 64.79 3.8K
15:03 64.79 64.80 64.79 64.79 1.1K
15:04 64.80 64.80 64.79 64.80 1.1K
15:05 64.80 64.80 64.80 64.80 0.1K
15:06 64.77 64.77 64.74 64.75 9.2K
15:07 64.73 64.73 64.73 64.73 0.4K
15:08 64.73 64.73 64.71 64.73 2.5K
15:09 64.74 64.74 64.74 64.74 3.1K
15:10 64.74 64.74 64.73 64.73 0.7K
15:11 64.74 64.74 64.73 64.73 2.8K
15:12 64.73 64.73 64.71 64.71 3.1K
15:13 64.71 64.71 64.71 64.71 0.3K
15:14 64.71 64.74 64.71 64.74 5.5K
15:15 64.74 64.75 64.74 64.75 0.8K
15:16 64.74 64.75 64.74 64.74 2.4K
15:17 64.75 64.75 64.74 64.75 3.6K
15:18 64.73 64.75 64.73 64.75 1.8K
15:19 64.74 64.74 64.74 64.74 1.6K
15:20 64.74 64.75 64.74 64.75 2.0K
15:21 64.75 64.75 64.74 64.74 2.0K
15:22 64.73 64.73 64.73 64.72 1.1K
15:23 64.71 64.72 64.71 64.72 1.3K
15:24 64.72 64.72 64.71 64.71 1.2K
15:25 64.72 64.72 64.70 64.69 4.5K
15:26 64.68 64.69 64.68 64.69 2.5K
15:27 64.70 64.70 64.69 64.69 0.9K
15:28 64.69 64.69 64.69 64.69 1.5K
15:29 64.69 64.71 64.69 64.71 7.6K
15:30 64.71 64.71 64.71 64.71 1.2K
15:31 64.72 64.72 64.72 64.72 9.0K
15:32 64.70 64.70 64.70 64.70 1.9K
15:33 64.71 64.71 64.69 64.69 2.2K
15:34 64.70 64.70 64.70 64.69 4.5K
15:35 64.68 64.69 64.68 64.68 8.3K
15:36 64.68 64.70 64.68 64.70 3.4K
15:37 64.70 64.70 64.70 64.70 0.3K
15:38 64.70 64.71 64.70 64.71 3.0K
15:39 64.72 64.75 64.72 64.75 6.9K
15:40 64.73 64.76 64.73 64.73 6.0K
15:41 64.73 64.75 64.73 64.75 6.2K
15:42 64.74 64.74 64.74 64.74 1.2K
15:43 64.74 64.74 64.74 64.74 0.6K
15:44 64.74 64.75 64.68 64.70 11.0K
15:45 64.70 64.72 64.70 64.71 9.2K
15:46 64.69 64.71 64.69 64.69 10.3K
15:47 64.69 64.71 64.69 64.69 2.5K
15:48 64.68 64.68 64.67 64.68 6.5K
15:49 64.68 64.68 64.67 64.67 5.6K
15:50 64.69 64.70 64.69 64.69 13.2K
15:51 64.68 64.68 64.68 64.68 2.5K
15:52 64.67 64.67 64.66 64.67 14.6K
15:53 64.68 64.70 64.63 64.66 30.4K
15:54 64.64 64.64 64.55 64.57 12.3K
15:55 64.59 64.59 64.55 64.56 32.3K
15:56 64.55 64.58 64.55 64.56 24.3K
15:57 64.56 64.57 64.54 64.54 27.9K
15:58 64.53 64.54 64.51 64.54 39.4K
15:59 64.52 64.55 64.51 64.55 251.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible