Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ États-Unis →
74.94
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 63.62 63.62 63.50 63.57 168.4K
09:31 63.56 63.68 63.56 63.65 49.8K
09:32 63.55 63.56 63.30 63.34 11.8K
09:33 63.30 63.53 63.21 63.53 28.7K
09:34 63.49 63.49 63.30 63.30 7.8K
09:35 63.42 63.54 63.33 63.49 5.8K
09:36 63.43 63.62 63.43 63.57 6.9K
09:37 63.68 63.68 63.68 63.68 0.1K
09:38 63.57 63.57 63.51 63.51 10.8K
09:39 63.55 63.55 63.53 63.53 4.4K
09:40 63.50 63.53 63.50 63.52 1.8K
09:41 63.50 63.50 63.41 63.41 3.3K
09:42 63.52 63.52 63.45 63.45 5.2K
09:43 63.53 63.54 63.46 63.46 8.1K
09:44 63.47 63.54 63.44 63.44 4.3K
09:45 63.47 63.51 63.45 63.45 0.9K
09:46 63.40 63.45 63.30 63.30 4.9K
09:47 63.25 63.25 63.20 63.20 15.2K
09:48 63.27 63.31 63.24 63.24 6.9K
09:49 63.31 63.35 63.29 63.29 3.7K
09:50 63.29 63.29 63.26 63.26 2.6K
09:51 63.25 63.25 63.10 63.10 5.9K
09:52 63.12 63.15 63.10 63.14 2.0K
09:53 63.13 63.20 63.09 63.20 7.6K
09:54 63.04 63.10 62.98 62.98 4.7K
09:55 62.98 63.06 62.98 63.02 2.6K
09:56 63.02 63.02 62.96 62.96 3.5K
09:57 63.00 63.03 62.99 62.99 7.4K
09:58 62.99 63.00 62.92 62.94 7.9K
09:59 62.96 63.00 62.93 63.00 16.0K
10:00 63.00 63.09 63.00 63.09 5.0K
10:01 63.08 63.23 63.08 63.23 27.5K
10:02 63.23 63.25 63.19 63.22 8.5K
10:03 63.20 63.21 63.19 63.21 4.0K
10:04 63.21 63.21 63.17 63.17 6.5K
10:05 63.17 63.17 63.09 63.11 5.2K
10:06 63.14 63.15 63.10 63.10 2.9K
10:07 63.09 63.09 63.00 63.03 3.2K
10:09 63.01 63.02 62.95 62.95 3.1K
10:10 62.92 62.99 62.92 62.99 0.7K
10:11 62.99 63.03 62.93 63.00 4.6K
10:12 62.97 63.00 62.94 62.94 2.3K
10:13 63.02 63.02 62.96 62.96 2.2K
10:14 62.94 62.98 62.94 62.98 3.8K
10:15 62.97 62.97 62.90 62.90 5.5K
10:16 62.89 62.89 62.85 62.86 3.7K
10:17 62.87 62.89 62.87 62.89 3.3K
10:18 62.88 62.93 62.88 62.93 7.4K
10:19 62.94 62.99 62.94 62.98 13.5K
10:20 62.91 62.98 62.88 62.96 6.2K
10:21 63.01 63.01 62.99 63.01 4.3K
10:22 63.03 63.04 63.00 63.04 3.8K
10:23 63.05 63.05 63.05 63.05 1.1K
10:24 63.04 63.04 63.00 63.00 1.0K
10:25 62.99 62.99 62.96 62.96 1.3K
10:26 62.95 62.95 62.89 62.89 4.5K
10:27 62.94 62.94 62.94 62.94 3.0K
10:28 62.91 62.91 62.91 62.91 1.4K
10:29 62.90 62.92 62.89 62.92 4.5K
10:30 62.90 62.90 62.90 62.90 0.9K
10:31 62.90 62.91 62.87 62.91 3.4K
10:32 62.87 62.87 62.81 62.84 6.5K
10:33 62.85 62.85 62.85 62.85 0.2K
10:34 62.85 62.87 62.83 62.83 3.6K
10:35 62.83 62.83 62.78 62.78 1.6K
10:37 62.79 62.81 62.79 62.81 1.5K
10:38 62.82 62.84 62.82 62.84 9.4K
10:39 62.87 62.89 62.87 62.88 5.8K
10:40 62.85 62.85 62.85 62.85 0.2K
10:41 62.86 62.86 62.78 62.86 5.1K
10:42 62.86 62.86 62.82 62.83 1.7K
10:43 62.83 62.83 62.76 62.82 1.6K
10:44 62.82 62.82 62.76 62.76 3.5K
10:45 62.77 62.77 62.77 62.77 1.9K
10:46 62.78 62.78 62.71 62.72 3.4K
10:47 62.71 62.72 62.70 62.72 5.0K
10:48 62.72 62.72 62.69 62.70 5.2K
10:49 62.74 62.77 62.74 62.75 4.4K
10:50 62.75 62.78 62.75 62.77 3.5K
10:51 62.77 62.77 62.77 62.77 0.9K
10:52 62.72 62.77 62.72 62.77 2.8K
10:53 62.74 62.74 62.70 62.70 1.0K
10:54 62.70 62.70 62.66 62.66 2.4K
10:55 62.75 62.75 62.75 62.75 0.1K
10:56 62.72 62.72 62.72 62.72 0.6K
10:57 62.74 62.74 62.72 62.73 1.2K
10:58 62.75 62.75 62.74 62.74 2.5K
10:59 62.72 62.74 62.72 62.72 3.6K
11:00 62.72 62.76 62.72 62.75 2.1K
11:01 62.75 62.79 62.75 62.79 3.4K
11:03 62.77 62.77 62.77 62.77 2.4K
11:05 62.89 62.89 62.89 62.89 1.5K
11:06 62.87 62.90 62.87 62.90 4.0K
11:07 62.87 62.92 62.87 62.92 1.9K
11:08 62.92 62.92 62.91 62.91 1.3K
11:09 62.90 62.91 62.90 62.91 2.5K
11:10 62.89 62.89 62.85 62.86 4.3K
11:11 62.88 62.89 62.88 62.89 1.3K
11:12 62.87 62.87 62.86 62.86 0.5K
11:13 62.84 62.84 62.83 62.84 2.4K
11:14 62.85 62.87 62.85 62.87 1.9K
11:15 62.87 62.87 62.83 62.83 1.3K
11:16 62.84 62.86 62.84 62.86 1.2K
11:17 62.86 62.90 62.86 62.90 3.9K
11:18 62.90 62.90 62.89 62.89 1.9K
11:19 62.88 62.90 62.86 62.90 3.3K
11:20 62.92 62.92 62.92 62.92 0.7K
11:21 62.89 62.89 62.87 62.87 1.5K
11:22 62.83 62.86 62.81 62.86 1.9K
11:23 62.85 62.88 62.85 62.88 1.4K
11:24 62.88 62.91 62.88 62.91 1.9K
11:25 62.91 62.93 62.88 62.88 2.2K
11:26 62.85 62.86 62.82 62.86 3.7K
11:28 62.88 62.88 62.86 62.86 1.3K
11:29 62.84 62.86 62.84 62.86 3.9K
11:30 62.86 62.86 62.83 62.83 1.0K
11:31 62.86 62.89 62.86 62.89 1.9K
11:32 62.85 62.87 62.85 62.87 1.5K
11:33 62.94 62.94 62.93 62.93 3.3K
11:34 62.93 62.94 62.93 62.93 3.9K
11:35 62.96 62.98 62.96 62.96 3.7K
11:36 62.96 63.00 62.96 63.00 5.0K
11:37 63.01 63.03 63.01 63.02 3.6K
11:38 63.01 63.01 62.99 62.99 2.4K
11:39 63.01 63.01 62.97 62.98 3.2K
11:40 62.97 62.97 62.95 62.95 3.0K
11:41 62.94 62.96 62.92 62.93 4.2K
11:42 62.91 62.91 62.89 62.89 1.4K
11:43 62.92 62.92 62.89 62.89 1.6K
11:44 62.88 62.89 62.88 62.89 3.6K
11:46 62.90 62.91 62.90 62.91 2.0K
11:47 62.92 62.94 62.92 62.94 1.6K
11:49 62.90 62.90 62.90 62.90 1.5K
11:50 62.90 62.90 62.88 62.90 3.7K
11:51 62.88 62.89 62.88 62.89 1.9K
11:53 62.89 62.89 62.89 62.89 1.3K
11:54 62.86 62.86 62.85 62.85 1.3K
11:55 62.90 62.92 62.90 62.92 2.0K
11:56 62.94 62.94 62.93 62.93 1.0K
11:57 62.93 62.94 62.93 62.93 2.9K
11:58 62.94 62.94 62.91 62.93 1.5K
12:00 62.93 62.94 62.93 62.94 1.8K
12:01 62.97 62.97 62.93 62.93 2.1K
12:02 62.96 62.97 62.95 62.97 1.8K
12:03 62.95 62.96 62.95 62.96 1.7K
12:04 62.97 62.98 62.97 62.98 1.3K
12:06 62.97 63.08 62.97 63.08 8.3K
12:07 63.04 63.05 63.00 63.02 4.1K
12:09 63.06 63.06 63.03 63.03 3.1K
12:10 63.02 63.03 63.02 63.03 2.3K
12:11 63.04 63.04 63.04 63.04 0.5K
12:12 63.02 63.05 63.01 63.01 1.3K
12:13 63.01 63.02 63.01 63.02 3.2K
12:14 63.00 63.01 62.98 63.00 1.0K
12:15 63.00 63.00 63.00 63.00 1.5K
12:16 62.97 62.97 62.97 62.97 0.3K
12:17 62.99 62.99 62.99 62.99 1.8K
12:18 62.98 63.00 62.98 63.00 0.8K
12:19 63.02 63.02 62.99 63.00 3.6K
12:20 63.01 63.01 63.01 63.01 0.4K
12:21 63.00 63.00 63.00 63.00 1.5K
12:22 63.00 63.00 62.95 62.95 2.2K
12:23 62.97 62.97 62.95 62.97 2.6K
12:24 62.96 62.98 62.95 62.98 2.3K
12:26 62.99 62.99 62.99 62.99 1.1K
12:27 63.01 63.01 62.95 62.96 2.6K
12:28 62.95 62.95 62.95 62.95 0.9K
12:29 62.96 63.01 62.96 63.00 3.7K
12:30 63.00 63.03 63.00 63.00 4.3K
12:31 62.98 62.99 62.98 62.99 1.9K
12:32 62.97 62.99 62.96 62.99 1.7K
12:33 62.96 62.96 62.96 62.96 0.8K
12:35 62.95 62.95 62.95 62.95 0.8K
12:36 62.96 63.01 62.96 63.01 7.3K
12:37 63.01 63.02 63.01 63.02 1.4K
12:38 62.99 63.03 62.99 63.03 3.2K
12:39 63.01 63.01 63.01 63.01 0.7K
12:40 63.00 63.00 62.92 62.92 6.5K
12:41 62.94 62.95 62.94 62.95 2.6K
12:42 62.91 62.94 62.90 62.91 1.8K
12:43 62.92 62.92 62.92 62.92 0.9K
12:44 62.92 62.92 62.90 62.90 1.7K
12:45 62.90 62.95 62.90 62.95 3.6K
12:46 62.94 63.01 62.94 63.01 3.1K
12:47 63.01 63.01 63.00 63.00 1.3K
12:48 62.97 62.97 62.97 62.97 1.2K
12:49 62.98 62.98 62.96 62.96 3.0K
12:50 62.95 62.97 62.95 62.95 2.6K
12:51 62.95 62.95 62.95 62.95 0.5K
12:52 62.99 62.99 62.99 62.99 1.0K
12:53 63.00 63.00 62.97 62.97 0.9K
12:54 63.01 63.01 63.01 63.01 0.6K
12:55 63.02 63.02 63.00 63.00 2.3K
12:56 63.00 63.05 63.00 63.03 11.7K
12:57 63.03 63.04 63.03 63.04 1.8K
12:58 63.02 63.02 62.98 62.98 5.2K
12:59 62.98 63.00 62.98 62.99 3.3K
13:00 63.00 63.00 62.98 62.98 1.5K
13:01 62.99 62.99 62.99 62.99 1.2K
13:02 62.96 62.99 62.96 62.97 7.1K
13:03 62.95 62.97 62.93 62.93 3.0K
13:04 62.95 62.95 62.94 62.94 3.8K
13:05 62.96 62.96 62.92 62.92 1.5K
13:06 62.93 62.94 62.93 62.94 1.5K
13:07 62.93 62.94 62.93 62.94 3.1K
13:08 62.97 62.97 62.97 62.97 1.1K
13:09 62.98 63.00 62.97 63.00 7.1K
13:10 62.99 62.99 62.99 62.99 1.9K
13:11 62.99 63.01 62.99 63.00 4.1K
13:12 62.99 63.01 62.99 63.01 0.4K
13:13 62.99 62.99 62.98 62.99 3.6K
13:14 62.97 62.97 62.97 62.97 1.1K
13:15 62.97 62.97 62.97 62.97 1.1K
13:16 62.98 62.98 62.97 62.98 2.1K
13:17 62.97 62.97 62.94 62.94 2.3K
13:18 62.95 62.96 62.95 62.96 2.7K
13:19 62.96 62.97 62.96 62.96 1.8K
13:20 62.98 63.00 62.98 63.00 1.5K
13:21 62.99 63.00 62.99 63.00 1.9K
13:22 63.00 63.00 63.00 63.00 1.4K
13:23 62.98 62.98 62.97 62.97 1.1K
13:24 62.98 62.98 62.98 62.98 2.0K
13:26 62.99 62.99 62.99 62.99 1.6K
13:27 62.99 62.99 62.98 62.98 0.3K
13:28 62.98 63.00 62.98 63.00 1.0K
13:29 63.01 63.01 63.00 63.01 1.0K
13:30 63.01 63.01 63.01 63.01 1.1K
13:31 62.99 63.00 62.99 63.00 2.9K
13:32 63.00 63.02 63.00 63.02 0.6K
13:33 63.00 63.03 63.00 63.03 0.3K
13:34 63.03 63.04 63.03 63.04 1.4K
13:35 63.05 63.05 63.05 63.05 0.8K
13:36 63.05 63.05 63.05 63.05 0.6K
13:37 63.07 63.07 63.07 63.07 0.4K
13:38 63.07 63.07 63.07 63.07 1.0K
13:39 63.08 63.09 63.08 63.09 1.1K
13:40 63.08 63.11 63.08 63.10 6.1K
13:41 63.11 63.11 63.11 63.11 2.0K
13:42 63.11 63.11 63.09 63.09 2.2K
13:43 63.09 63.10 63.09 63.10 2.2K
13:44 63.09 63.09 63.09 63.09 0.4K
13:45 63.08 63.10 63.08 63.10 0.6K
13:46 63.08 63.09 63.08 63.09 2.7K
13:48 63.09 63.09 63.09 63.09 1.0K
13:49 63.10 63.11 63.10 63.11 1.0K
13:50 63.08 63.09 63.08 63.09 1.9K
13:51 63.11 63.11 63.11 63.11 4.2K
13:53 63.12 63.12 63.11 63.11 1.3K
13:54 63.12 63.12 63.12 63.12 0.4K
13:55 63.11 63.11 63.07 63.07 4.0K
13:56 63.07 63.07 63.06 63.06 1.0K
13:57 63.06 63.06 63.06 63.06 0.7K
13:59 63.05 63.06 63.05 63.06 0.4K
14:00 63.06 63.06 63.05 63.05 1.4K
14:01 63.04 63.04 63.01 63.01 3.2K
14:02 63.01 63.01 62.99 62.99 2.8K
14:03 62.96 62.97 62.95 62.95 3.9K
14:04 62.99 62.99 62.99 62.99 1.5K
14:05 62.99 62.99 62.98 62.98 1.9K
14:06 62.96 62.96 62.96 62.96 0.6K
14:07 62.97 62.97 62.94 62.94 0.4K
14:08 62.97 62.98 62.97 62.98 1.1K
14:09 62.98 62.98 62.98 62.98 1.0K
14:10 62.98 62.98 62.95 62.95 4.6K
14:11 62.96 62.96 62.94 62.94 3.1K
14:12 62.96 62.96 62.93 62.93 4.0K
14:13 62.94 62.95 62.93 62.95 4.7K
14:14 62.94 62.94 62.94 62.94 2.1K
14:15 62.95 62.95 62.95 62.95 0.4K
14:16 62.92 62.92 62.92 62.92 1.2K
14:17 62.91 62.91 62.91 62.91 0.7K
14:18 62.92 62.92 62.92 62.92 0.3K
14:19 62.92 62.92 62.92 62.92 1.9K
14:20 62.93 62.93 62.93 62.93 4.1K
14:21 62.93 62.97 62.93 62.97 3.2K
14:22 62.98 62.98 62.94 62.94 3.3K
14:23 62.95 62.97 62.94 62.97 2.2K
14:24 62.96 62.96 62.95 62.95 2.7K
14:25 62.94 62.94 62.93 62.94 3.7K
14:26 62.95 62.95 62.94 62.94 2.5K
14:27 62.94 62.94 62.93 62.93 1.4K
14:28 62.93 62.93 62.93 62.93 1.4K
14:29 62.93 62.93 62.93 62.93 0.4K
14:30 62.95 62.95 62.91 62.91 4.8K
14:31 62.92 62.95 62.92 62.95 2.7K
14:32 62.95 62.95 62.94 62.94 1.0K
14:33 62.93 62.96 62.93 62.96 2.8K
14:34 62.97 62.97 62.97 62.97 1.0K
14:35 62.96 62.96 62.96 62.96 1.4K
14:36 62.96 62.97 62.96 62.97 4.0K
14:37 62.97 62.97 62.97 62.97 0.6K
14:38 62.98 62.98 62.98 62.98 1.2K
14:39 62.98 62.98 62.98 62.98 0.9K
14:40 63.00 63.00 62.98 62.98 3.0K
14:42 63.00 63.03 63.00 63.03 2.4K
14:43 63.03 63.03 63.02 63.02 1.7K
14:44 63.00 63.00 62.98 62.99 5.8K
14:45 62.99 62.99 62.99 62.99 1.6K
14:48 63.00 63.02 63.00 63.01 1.3K
14:49 63.01 63.01 63.01 63.01 1.1K
14:50 62.99 62.99 62.99 62.99 0.8K
14:51 63.00 63.00 63.00 63.00 1.3K
14:52 63.00 63.00 63.00 63.00 0.5K
14:53 63.02 63.02 63.02 63.02 1.5K
14:54 63.02 63.04 63.02 63.03 4.9K
14:55 63.02 63.03 63.01 63.01 2.0K
14:56 63.01 63.01 63.00 63.00 1.2K
14:57 63.00 63.00 62.99 62.99 1.4K
14:58 62.99 62.99 62.99 62.99 0.6K
14:59 62.97 62.98 62.97 62.98 1.1K
15:00 62.99 62.99 62.97 62.97 0.7K
15:01 62.97 62.97 62.96 62.96 1.2K
15:02 62.97 62.98 62.97 62.98 5.7K
15:03 62.99 62.99 62.99 62.99 0.6K
15:04 62.99 62.99 62.99 62.99 0.6K
15:05 62.99 63.01 62.99 63.01 2.8K
15:06 63.01 63.01 63.01 63.01 1.8K
15:07 63.02 63.02 63.01 63.01 1.2K
15:08 62.99 62.99 62.99 62.99 0.7K
15:10 63.01 63.02 63.01 63.02 1.6K
15:11 63.01 63.04 63.01 63.03 2.1K
15:12 63.03 63.03 63.02 63.02 0.6K
15:13 63.03 63.03 63.02 63.02 2.9K
15:14 63.02 63.02 63.01 63.02 2.1K
15:15 63.02 63.02 63.02 63.02 0.8K
15:16 63.02 63.02 63.00 63.01 5.8K
15:17 63.01 63.01 63.01 63.01 1.0K
15:18 63.01 63.01 63.01 63.01 4.7K
15:19 63.00 63.02 63.00 63.02 5.9K
15:20 63.03 63.03 63.02 63.02 0.6K
15:21 63.03 63.04 63.03 63.03 3.0K
15:22 63.03 63.03 63.03 63.03 0.9K
15:23 63.03 63.09 63.03 63.07 4.3K
15:24 63.05 63.07 63.04 63.05 8.8K
15:25 63.04 63.04 63.01 63.01 3.0K
15:26 63.02 63.02 63.01 63.02 5.9K
15:27 63.02 63.04 63.01 63.04 6.8K
15:28 63.03 63.04 63.01 63.04 3.6K
15:29 63.04 63.05 63.04 63.05 3.7K
15:30 63.04 63.09 63.04 63.08 54.9K
15:31 63.08 63.20 63.08 63.20 13.4K
15:32 63.19 63.20 63.19 63.19 14.8K
15:33 63.19 63.19 63.19 63.19 10.5K
15:34 63.18 63.22 63.18 63.21 13.2K
15:35 63.21 63.24 63.20 63.20 9.1K
15:36 63.20 63.20 63.19 63.20 2.5K
15:37 63.20 63.24 63.20 63.24 7.2K
15:38 63.22 63.22 63.21 63.22 2.5K
15:39 63.23 63.23 63.20 63.21 5.2K
15:40 63.20 63.20 63.19 63.20 2.3K
15:41 63.20 63.20 63.16 63.17 14.6K
15:42 63.17 63.17 63.16 63.17 8.8K
15:43 63.17 63.17 63.15 63.16 6.2K
15:44 63.16 63.17 63.15 63.17 3.7K
15:45 63.16 63.17 63.16 63.17 1.4K
15:46 63.17 63.17 63.16 63.16 7.2K
15:47 63.15 63.15 63.14 63.15 6.1K
15:48 63.15 63.18 63.15 63.17 11.9K
15:49 63.19 63.19 63.18 63.18 3.8K
15:50 63.21 63.24 63.19 63.20 24.9K
15:51 63.22 63.22 63.20 63.21 20.4K
15:52 63.21 63.25 63.21 63.24 15.9K
15:53 63.24 63.24 63.21 63.22 12.1K
15:54 63.22 63.22 63.19 63.20 27.5K
15:55 63.20 63.20 63.18 63.18 13.7K
15:56 63.19 63.20 63.19 63.19 25.6K
15:57 63.19 63.20 63.18 63.18 51.8K
15:58 63.16 63.17 63.15 63.15 29.2K
15:59 63.16 63.18 63.15 63.18 761.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible