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 64.33 64.56 64.17 64.50 62.8K
09:31 64.43 64.44 64.39 64.44 15.3K
09:32 64.39 64.76 64.39 64.64 30.7K
09:33 64.40 64.40 64.40 64.40 4.0K
09:34 64.44 64.47 64.39 64.39 4.6K
09:35 64.29 64.29 64.29 64.29 1.9K
09:36 64.28 64.28 64.20 64.20 3.3K
09:40 64.18 64.24 64.17 64.24 6.3K
09:41 64.19 64.19 64.19 64.19 1.7K
09:42 64.17 64.17 63.98 64.02 3.1K
09:43 64.02 64.02 63.99 63.99 1.1K
09:44 63.94 63.94 63.85 63.85 2.6K
09:45 63.86 64.08 63.83 64.08 2.7K
09:46 64.02 64.02 64.02 64.02 0.3K
09:47 64.07 64.10 64.07 64.10 0.9K
09:49 64.09 64.09 64.09 64.08 0.5K
09:50 64.08 64.12 64.08 64.11 1.8K
09:51 63.98 63.98 63.94 63.94 5.3K
09:52 63.92 63.92 63.92 63.92 1.1K
09:53 63.98 64.02 63.98 64.02 4.0K
09:54 64.00 64.00 64.00 64.00 0.9K
09:55 64.00 64.12 64.00 64.11 1.8K
09:56 64.16 64.16 64.14 64.16 4.7K
09:57 64.13 64.13 64.13 64.13 0.3K
09:58 64.12 64.12 64.08 64.09 3.7K
09:59 64.09 64.09 64.09 64.09 0.5K
10:00 64.13 64.16 64.13 64.16 1.3K
10:01 64.13 64.13 64.13 64.13 1.9K
10:02 64.16 64.16 64.15 64.15 2.1K
10:03 64.15 64.22 64.15 64.22 3.8K
10:04 64.22 64.27 64.19 64.19 6.0K
10:05 64.20 64.27 64.19 64.19 4.0K
10:06 64.19 64.20 64.19 64.20 1.8K
10:07 64.19 64.22 64.19 64.22 3.7K
10:09 64.25 64.25 64.25 64.25 0.6K
10:10 64.23 64.23 64.23 64.23 2.7K
10:11 64.25 64.25 64.22 64.22 1.3K
10:12 64.24 64.24 64.19 64.19 2.0K
10:13 64.19 64.22 64.19 64.22 0.7K
10:14 64.18 64.25 64.17 64.25 2.8K
10:16 64.26 64.26 64.26 64.26 0.7K
10:17 64.26 64.26 64.26 64.26 0.1K
10:18 64.29 64.31 64.27 64.28 1.5K
10:19 64.31 64.31 64.24 64.24 5.3K
10:20 64.26 64.26 64.26 64.26 0.9K
10:21 64.27 64.30 64.27 64.30 9.5K
10:23 64.28 64.28 64.28 64.28 0.2K
10:24 64.26 64.28 64.26 64.28 1.0K
10:25 64.28 64.35 64.28 64.35 6.7K
10:26 64.38 64.41 64.38 64.41 2.1K
10:27 64.35 64.40 64.35 64.40 5.4K
10:28 64.40 64.40 64.39 64.40 1.7K
10:29 64.42 64.44 64.41 64.41 7.7K
10:30 64.41 64.41 64.41 64.41 0.7K
10:32 64.41 64.41 64.39 64.39 3.8K
10:33 64.39 64.42 64.39 64.39 0.8K
10:34 64.40 64.43 64.40 64.43 3.3K
10:35 64.43 64.43 64.43 64.43 0.2K
10:36 64.44 64.44 64.44 64.44 0.6K
10:37 64.44 64.48 64.44 64.48 1.0K
10:38 64.48 64.54 64.48 64.54 3.0K
10:39 64.51 64.56 64.51 64.56 4.4K
10:40 64.56 64.56 64.54 64.54 3.2K
10:41 64.54 64.55 64.54 64.55 2.4K
10:42 64.51 64.51 64.48 64.48 7.4K
10:43 64.47 64.48 64.47 64.48 0.7K
10:44 64.52 64.52 64.50 64.52 0.7K
10:45 64.52 64.54 64.52 64.53 2.5K
10:46 64.55 64.55 64.55 64.55 0.2K
10:47 64.56 64.59 64.56 64.58 3.6K
10:48 64.56 64.56 64.54 64.54 1.4K
10:49 64.50 64.53 64.50 64.53 2.4K
10:50 64.49 64.49 64.49 64.49 1.1K
10:51 64.54 64.54 64.53 64.53 1.4K
10:53 64.50 64.50 64.48 64.48 5.3K
10:54 64.45 64.45 64.44 64.44 2.0K
10:55 64.44 64.44 64.44 64.44 0.5K
10:56 64.44 64.44 64.41 64.41 2.0K
10:57 64.34 64.34 64.32 64.32 0.7K
10:58 64.30 64.36 64.30 64.36 1.4K
10:59 64.34 64.37 64.34 64.37 1.0K
11:00 64.34 64.34 64.32 64.34 2.6K
11:01 64.39 64.39 64.36 64.36 3.6K
11:02 64.31 64.33 64.31 64.33 1.5K
11:03 64.33 64.33 64.33 64.33 0.2K
11:04 64.34 64.36 64.32 64.32 2.3K
11:05 64.34 64.34 64.34 64.34 1.9K
11:06 64.33 64.33 64.23 64.23 5.7K
11:07 64.26 64.26 64.26 64.26 0.5K
11:08 64.28 64.30 64.28 64.30 1.9K
11:09 64.30 64.30 64.28 64.29 3.0K
11:10 64.29 64.29 64.29 64.29 1.7K
11:11 64.33 64.36 64.33 64.33 2.9K
11:12 64.38 64.38 64.32 64.32 2.4K
11:13 64.28 64.28 64.28 64.28 2.4K
11:14 64.28 64.28 64.23 64.22 3.3K
11:15 64.22 64.22 64.22 64.23 0.3K
11:16 64.20 64.20 64.05 64.13 30.9K
11:17 64.08 64.12 64.08 64.10 4.2K
11:18 64.12 64.16 64.07 64.13 1.9K
11:19 64.13 64.22 64.13 64.22 3.4K
11:20 64.24 64.26 64.18 64.18 6.0K
11:21 64.14 64.18 64.14 64.16 2.2K
11:22 64.19 64.19 64.16 64.16 0.6K
11:23 64.14 64.16 64.13 64.13 2.1K
11:24 64.19 64.25 64.19 64.21 4.2K
11:25 64.21 64.23 64.21 64.23 1.7K
11:26 64.23 64.25 64.23 64.23 2.3K
11:27 64.25 64.26 64.25 64.26 0.5K
11:28 64.24 64.27 64.24 64.27 2.6K
11:29 64.27 64.29 64.27 64.27 1.3K
11:30 64.27 64.29 64.27 64.29 2.4K
11:31 64.30 64.33 64.30 64.33 0.9K
11:32 64.34 64.35 64.34 64.35 1.0K
11:33 64.39 64.40 64.39 64.40 1.7K
11:34 64.41 64.41 64.38 64.38 2.6K
11:35 64.32 64.32 64.32 64.32 1.8K
11:36 64.31 64.31 64.25 64.25 3.1K
11:37 64.20 64.20 64.20 64.20 1.0K
11:38 64.24 64.24 64.23 64.24 1.1K
11:39 64.24 64.24 64.24 64.24 0.5K
11:40 64.21 64.21 64.18 64.18 2.3K
11:41 64.20 64.22 64.20 64.22 1.0K
11:42 64.18 64.20 64.18 64.20 0.9K
11:43 64.20 64.21 64.20 64.21 1.2K
11:44 64.20 64.20 64.11 64.11 3.9K
11:45 64.13 64.13 64.13 64.13 2.6K
11:47 64.19 64.19 64.19 64.19 1.6K
11:48 64.26 64.26 64.26 64.26 0.7K
11:49 64.27 64.30 64.27 64.27 0.5K
11:50 64.27 64.30 64.26 64.26 1.6K
11:51 64.26 64.27 64.26 64.27 0.8K
11:52 64.24 64.24 64.21 64.21 3.8K
11:55 64.25 64.25 64.21 64.21 2.8K
11:56 64.24 64.24 64.24 64.24 0.9K
11:57 64.24 64.24 64.23 64.23 1.4K
11:58 64.22 64.22 64.22 64.22 1.8K
12:00 64.21 64.21 64.19 64.20 1.3K
12:01 64.23 64.24 64.20 64.22 4.8K
12:04 64.22 64.22 64.22 64.22 0.3K
12:05 64.20 64.20 64.20 64.19 1.5K
12:06 64.20 64.22 64.20 64.22 0.9K
12:07 64.22 64.22 64.22 64.22 0.3K
12:08 64.23 64.23 64.20 64.20 2.7K
12:09 64.17 64.17 64.17 64.17 2.8K
12:10 64.08 64.11 64.08 64.11 3.6K
12:12 64.13 64.14 64.13 64.14 1.7K
12:13 64.13 64.13 64.12 64.12 1.4K
12:14 64.13 64.25 64.13 64.24 13.6K
12:15 64.22 64.23 64.22 64.23 1.8K
12:16 64.20 64.20 64.18 64.18 2.4K
12:17 64.18 64.21 64.18 64.21 1.7K
12:18 64.22 64.22 64.20 64.20 2.1K
12:20 64.21 64.21 64.19 64.19 0.3K
12:21 64.21 64.21 64.21 64.21 0.8K
12:22 64.20 64.20 64.20 64.20 1.6K
12:23 64.19 64.21 64.19 64.21 1.1K
12:24 64.23 64.23 64.23 64.23 0.2K
12:25 64.23 64.25 64.23 64.25 4.4K
12:27 64.25 64.25 64.23 64.23 3.6K
12:28 64.26 64.26 64.26 64.26 0.5K
12:29 64.27 64.27 64.27 64.27 1.3K
12:30 64.28 64.28 64.28 64.28 6.7K
12:33 64.29 64.37 64.29 64.37 32.2K
12:34 64.38 64.38 64.37 64.37 0.5K
12:35 64.38 64.38 64.38 64.38 0.4K
12:36 64.38 64.40 64.38 64.40 0.7K
12:37 64.39 64.41 64.39 64.40 1.9K
12:38 64.40 64.41 64.40 64.41 1.7K
12:39 64.43 64.43 64.42 64.43 1.2K
12:40 64.44 64.44 64.43 64.43 0.6K
12:41 64.44 64.45 64.43 64.44 1.0K
12:42 64.43 64.43 64.39 64.39 4.0K
12:43 64.39 64.39 64.39 64.39 0.1K
12:44 64.39 64.39 64.39 64.39 2.0K
12:46 64.43 64.43 64.42 64.43 0.5K
12:47 64.39 64.39 64.39 64.39 1.6K
12:48 64.40 64.40 64.40 64.40 0.2K
12:49 64.40 64.40 64.38 64.38 2.7K
12:50 64.35 64.35 64.34 64.33 1.9K
12:51 64.34 64.34 64.34 64.33 0.3K
12:52 64.36 64.36 64.36 64.36 0.4K
12:53 64.34 64.34 64.34 64.34 1.3K
12:54 64.33 64.33 64.31 64.31 1.0K
12:55 64.29 64.33 64.29 64.33 0.8K
12:56 64.31 64.31 64.26 64.26 2.0K
12:57 64.28 64.35 64.28 64.35 4.3K
12:59 64.37 64.37 64.37 64.37 1.8K
13:00 64.36 64.38 64.36 64.38 0.4K
13:01 64.38 64.38 64.38 64.38 1.0K
13:02 64.38 64.38 64.38 64.38 3.6K
13:03 64.38 64.38 64.34 64.34 4.9K
13:04 64.33 64.33 64.33 64.33 0.2K
13:05 64.31 64.31 64.31 64.31 1.7K
13:06 64.35 64.35 64.35 64.35 0.5K
13:08 64.36 64.36 64.36 64.36 2.7K
13:09 64.35 64.36 64.35 64.36 0.9K
13:10 64.37 64.37 64.37 64.37 0.5K
13:12 64.38 64.38 64.38 64.38 0.7K
13:14 64.40 64.40 64.40 64.40 1.4K
13:15 64.41 64.41 64.38 64.38 1.2K
13:16 64.36 64.36 64.36 64.36 1.2K
13:17 64.35 64.35 64.35 64.35 0.5K
13:20 64.34 64.34 64.34 64.33 1.6K
13:21 64.32 64.32 64.32 64.32 0.1K
13:22 64.34 64.34 64.33 64.33 3.1K
13:23 64.34 64.35 64.34 64.34 1.2K
13:24 64.32 64.32 64.31 64.32 1.8K
13:27 64.32 64.32 64.31 64.31 1.9K
13:28 64.31 64.31 64.31 64.31 0.4K
13:30 64.32 64.34 64.32 64.34 1.7K
13:32 64.35 64.35 64.31 64.31 4.0K
13:33 64.30 64.31 64.29 64.31 3.7K
13:34 64.32 64.32 64.32 64.32 0.5K
13:35 64.31 64.33 64.31 64.31 2.5K
13:36 64.30 64.30 64.30 64.30 0.3K
13:37 64.30 64.30 64.30 64.30 0.5K
13:40 64.30 64.31 64.30 64.31 0.4K
13:41 64.32 64.32 64.29 64.29 4.2K
13:42 64.30 64.30 64.30 64.30 0.1K
13:43 64.28 64.28 64.28 64.28 1.1K
13:45 64.29 64.33 64.29 64.33 3.5K
13:47 64.31 64.31 64.31 64.31 0.1K
13:48 64.33 64.33 64.32 64.32 0.6K
13:49 64.33 64.33 64.33 64.34 0.9K
13:50 64.34 64.34 64.33 64.33 3.2K
13:51 64.34 64.34 64.34 64.34 1.5K
13:53 64.34 64.35 64.34 64.35 1.1K
13:55 64.35 64.35 64.35 64.35 0.5K
13:56 64.35 64.36 64.35 64.36 0.8K
13:57 64.36 64.36 64.36 64.36 0.5K
13:58 64.37 64.40 64.37 64.40 1.9K
13:59 64.37 64.37 64.37 64.37 1.7K
14:00 64.37 64.38 64.37 64.38 0.7K
14:01 64.36 64.36 64.36 64.36 1.0K
14:02 64.36 64.36 64.36 64.36 0.6K
14:03 64.36 64.36 64.36 64.36 1.1K
14:04 64.35 64.36 64.35 64.36 1.4K
14:05 64.37 64.38 64.37 64.38 1.6K
14:06 64.36 64.37 64.36 64.36 2.9K
14:07 64.37 64.37 64.37 64.37 2.2K
14:09 64.36 64.36 64.36 64.36 0.4K
14:10 64.37 64.37 64.37 64.36 0.3K
14:11 64.37 64.39 64.37 64.39 1.0K
14:12 64.41 64.42 64.41 64.41 4.1K
14:13 64.41 64.42 64.41 64.42 0.4K
14:14 64.41 64.41 64.41 64.41 0.5K
14:15 64.43 64.43 64.43 64.43 1.5K
14:17 64.43 64.43 64.42 64.42 1.7K
14:19 64.44 64.46 64.44 64.46 1.0K
14:20 64.46 64.46 64.46 64.46 0.6K
14:22 64.44 64.44 64.44 64.44 2.1K
14:23 64.44 64.44 64.42 64.42 3.2K
14:24 64.42 64.42 64.42 64.42 0.3K
14:25 64.44 64.44 64.44 64.44 1.2K
14:26 64.44 64.44 64.44 64.44 1.0K
14:28 64.43 64.44 64.43 64.44 2.6K
14:29 64.46 64.46 64.46 64.46 0.6K
14:31 64.44 64.44 64.44 64.44 1.4K
14:32 64.44 64.44 64.44 64.44 0.8K
14:33 64.45 64.45 64.45 64.45 0.2K
14:34 64.44 64.44 64.44 64.44 3.2K
14:35 64.43 64.43 64.43 64.43 0.7K
14:37 64.42 64.42 64.42 64.42 0.8K
14:39 64.42 64.44 64.42 64.44 0.3K
14:40 64.44 64.46 64.44 64.46 2.0K
14:41 64.45 64.47 64.45 64.47 1.8K
14:42 64.47 64.47 64.47 64.47 0.9K
14:43 64.48 64.48 64.47 64.47 1.9K
14:44 64.47 64.47 64.47 64.47 0.2K
14:45 64.47 64.47 64.47 64.47 0.6K
14:46 64.48 64.48 64.48 64.48 1.4K
14:48 64.49 64.49 64.49 64.49 0.6K
14:49 64.48 64.48 64.48 64.48 1.4K
14:50 64.49 64.49 64.48 64.48 1.6K
14:51 64.49 64.49 64.48 64.49 3.7K
14:53 64.49 64.49 64.49 64.49 0.1K
14:54 64.49 64.51 64.49 64.51 3.8K
14:55 64.50 64.50 64.50 64.50 1.2K
14:57 64.51 64.51 64.51 64.51 2.8K
14:58 64.49 64.49 64.46 64.47 0.7K
14:59 64.48 64.48 64.48 64.48 0.2K
15:00 64.48 64.48 64.48 64.48 0.1K
15:01 64.48 64.50 64.48 64.50 1.6K
15:03 64.50 64.50 64.50 64.50 3.3K
15:06 64.49 64.49 64.49 64.49 0.2K
15:07 64.48 64.48 64.48 64.48 0.1K
15:08 64.47 64.47 64.47 64.47 2.2K
15:09 64.46 64.46 64.46 64.46 0.6K
15:10 64.46 64.46 64.46 64.46 2.2K
15:11 64.46 64.46 64.46 64.46 0.4K
15:12 64.46 64.46 64.46 64.46 0.6K
15:13 64.45 64.46 64.45 64.45 3.0K
15:14 64.43 64.43 64.43 64.43 0.9K
15:17 64.45 64.45 64.45 64.45 0.8K
15:18 64.46 64.46 64.46 64.46 0.7K
15:19 64.46 64.47 64.46 64.47 1.1K
15:21 64.47 64.47 64.47 64.47 4.6K
15:24 64.44 64.44 64.43 64.43 1.8K
15:25 64.42 64.42 64.42 64.42 1.9K
15:26 64.42 64.42 64.42 64.42 1.1K
15:28 64.42 64.42 64.40 64.40 0.7K
15:29 64.42 64.42 64.42 64.42 0.5K
15:30 64.42 64.42 64.40 64.42 3.1K
15:31 64.42 64.43 64.42 64.42 0.7K
15:32 64.43 64.44 64.43 64.44 3.3K
15:33 64.42 64.42 64.42 64.42 2.1K
15:34 64.41 64.41 64.41 64.41 3.4K
15:35 64.38 64.38 64.36 64.36 2.4K
15:36 64.37 64.38 64.37 64.38 0.9K
15:37 64.36 64.42 64.36 64.42 3.2K
15:38 64.41 64.41 64.41 64.41 1.3K
15:39 64.43 64.43 64.43 64.43 0.5K
15:40 64.44 64.45 64.44 64.45 3.0K
15:41 64.45 64.45 64.44 64.45 0.7K
15:42 64.44 64.44 64.44 64.44 2.4K
15:43 64.46 64.46 64.44 64.44 2.3K
15:44 64.43 64.43 64.43 64.43 0.2K
15:45 64.43 64.44 64.43 64.44 1.8K
15:46 64.43 64.44 64.43 64.44 1.1K
15:47 64.44 64.44 64.44 64.44 1.9K
15:48 64.45 64.45 64.44 64.44 2.1K
15:49 64.44 64.46 64.44 64.46 8.0K
15:50 64.43 64.44 64.41 64.44 7.8K
15:51 64.44 64.45 64.44 64.45 1.8K
15:52 64.45 64.46 64.44 64.45 7.2K
15:53 64.45 64.46 64.45 64.46 5.3K
15:54 64.46 64.50 64.46 64.46 14.3K
15:55 64.47 64.47 64.42 64.43 18.4K
15:56 64.43 64.44 64.43 64.43 10.9K
15:57 64.44 64.46 64.42 64.42 22.7K
15:58 64.42 64.45 64.42 64.45 13.8K
15:59 64.45 64.47 64.43 64.43 313.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible