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 64.66 64.67 64.13 64.18 139.2K
09:31 64.20 64.39 64.20 64.25 9.9K
09:32 64.25 64.25 64.04 64.12 16.7K
09:33 64.11 64.18 64.11 64.15 12.1K
09:34 64.15 64.25 64.15 64.25 2.9K
09:35 64.23 64.34 64.20 64.20 15.4K
09:36 64.31 64.31 64.14 64.16 8.9K
09:37 64.12 64.39 64.12 64.39 7.7K
09:38 64.34 64.34 64.19 64.19 8.6K
09:39 64.27 64.29 64.24 64.29 28.0K
09:40 64.35 64.35 64.26 64.32 7.5K
09:41 64.34 64.37 64.25 64.32 15.2K
09:42 64.42 64.42 64.42 64.42 4.2K
09:43 64.42 64.42 64.26 64.29 13.0K
09:44 64.28 64.28 64.21 64.21 11.2K
09:45 64.21 64.21 64.14 64.16 7.3K
09:46 64.19 64.19 64.11 64.11 9.8K
09:47 64.11 64.23 64.11 64.23 12.9K
09:48 64.22 64.23 64.11 64.18 13.6K
09:49 64.16 64.18 64.12 64.14 17.3K
09:50 64.19 64.19 64.15 64.15 7.3K
09:51 64.12 64.12 64.04 64.05 14.5K
09:52 64.03 64.15 64.03 64.11 26.6K
09:53 64.09 64.13 64.05 64.08 13.6K
09:54 64.08 64.18 64.08 64.18 16.2K
09:55 64.20 64.21 64.15 64.15 12.4K
09:56 64.17 64.23 64.17 64.23 11.8K
09:57 64.25 64.30 64.24 64.26 15.5K
09:58 64.31 64.41 64.31 64.41 6.4K
09:59 64.41 64.41 64.32 64.32 6.8K
10:00 64.30 64.31 64.30 64.31 2.7K
10:01 64.32 64.35 64.32 64.35 9.3K
10:02 64.34 64.37 64.33 64.37 7.4K
10:03 64.37 64.38 64.35 64.35 7.7K
10:04 64.44 64.47 64.44 64.44 6.9K
10:05 64.39 64.39 64.39 64.39 5.0K
10:06 64.41 64.41 64.31 64.31 7.3K
10:07 64.31 64.35 64.31 64.35 12.0K
10:08 64.32 64.40 64.32 64.40 4.4K
10:09 64.40 64.44 64.36 64.44 9.2K
10:10 64.45 64.45 64.39 64.45 16.8K
10:11 64.45 64.49 64.45 64.49 5.4K
10:12 64.48 64.48 64.45 64.47 10.1K
10:13 64.47 64.52 64.47 64.52 6.6K
10:14 64.53 64.53 64.50 64.52 7.1K
10:15 64.53 64.54 64.52 64.54 10.0K
10:16 64.56 64.56 64.50 64.53 10.2K
10:17 64.54 64.58 64.52 64.58 33.2K
10:18 64.59 64.60 64.57 64.58 10.1K
10:19 64.58 64.65 64.58 64.65 9.1K
10:20 64.65 64.68 64.65 64.68 5.5K
10:21 64.70 64.70 64.63 64.64 9.6K
10:23 64.65 64.66 64.61 64.64 8.3K
10:24 64.63 64.70 64.63 64.70 6.1K
10:25 64.70 64.72 64.70 64.72 4.3K
10:26 64.74 64.74 64.70 64.69 6.5K
10:27 64.70 64.71 64.68 64.69 6.1K
10:28 64.69 64.69 64.68 64.69 4.1K
10:29 64.67 64.67 64.65 64.66 8.1K
10:30 64.66 64.66 64.63 64.65 8.0K
10:31 64.68 64.70 64.67 64.69 3.0K
10:32 64.67 64.75 64.67 64.75 6.4K
10:33 64.77 64.80 64.77 64.80 1.8K
10:34 64.80 64.83 64.80 64.83 28.4K
10:35 64.85 64.85 64.78 64.78 6.5K
10:36 64.79 64.83 64.77 64.83 3.6K
10:37 64.84 64.84 64.79 64.81 3.5K
10:38 64.81 64.81 64.80 64.80 16.1K
10:39 64.78 64.78 64.76 64.76 5.0K
10:40 64.69 64.69 64.67 64.68 4.5K
10:41 64.70 64.72 64.70 64.72 4.3K
10:42 64.75 64.78 64.75 64.76 3.3K
10:43 64.78 64.79 64.77 64.77 7.2K
10:44 64.77 64.78 64.77 64.77 1.5K
10:45 64.77 64.77 64.76 64.76 3.7K
10:46 64.78 64.86 64.78 64.85 19.8K
10:47 64.85 64.85 64.82 64.83 6.9K
10:48 64.85 64.88 64.84 64.84 27.8K
10:49 64.85 64.85 64.83 64.83 7.0K
10:50 64.84 64.90 64.84 64.90 12.4K
10:51 64.89 64.92 64.89 64.92 12.4K
10:52 64.92 64.94 64.91 64.91 6.8K
10:53 64.93 64.94 64.92 64.94 28.4K
10:54 65.00 65.00 64.98 64.98 8.2K
10:55 64.94 64.97 64.91 64.97 9.6K
10:56 64.97 65.00 64.97 65.00 4.9K
10:57 64.99 65.00 64.99 65.00 4.5K
10:58 65.01 65.01 65.00 65.00 4.7K
10:59 65.00 65.06 64.98 65.06 59.2K
11:00 65.05 65.05 65.03 65.03 5.5K
11:01 65.06 65.08 65.06 65.08 2.6K
11:02 65.11 65.11 65.09 65.09 5.5K
11:03 65.10 65.10 65.07 65.07 2.6K
11:04 65.07 65.08 65.05 65.06 5.9K
11:05 65.06 65.07 65.06 65.06 0.7K
11:06 65.04 65.06 65.04 65.05 6.5K
11:07 65.04 65.04 65.01 65.01 5.7K
11:08 64.96 64.97 64.96 64.97 13.0K
11:09 64.98 65.03 64.98 65.03 19.5K
11:10 65.03 65.06 65.03 65.06 3.8K
11:11 65.05 65.07 65.05 65.06 6.9K
11:12 65.06 65.06 65.04 65.04 3.4K
11:13 65.03 65.03 64.94 64.94 7.1K
11:14 64.93 64.94 64.89 64.89 4.9K
11:15 64.89 64.91 64.89 64.91 2.9K
11:16 64.91 64.91 64.87 64.88 6.0K
11:17 64.88 64.89 64.87 64.87 7.1K
11:18 64.86 64.87 64.85 64.85 4.2K
11:19 64.83 64.91 64.83 64.91 14.1K
11:20 64.91 64.92 64.91 64.92 3.5K
11:21 64.93 64.93 64.91 64.92 2.1K
11:22 64.92 64.94 64.92 64.92 6.1K
11:23 64.95 64.96 64.92 64.96 5.7K
11:24 64.93 64.93 64.90 64.90 9.1K
11:25 64.89 64.89 64.88 64.89 2.2K
11:26 64.89 64.89 64.88 64.88 2.7K
11:27 64.88 64.88 64.84 64.84 3.2K
11:28 64.84 64.85 64.84 64.84 1.1K
11:29 64.85 64.90 64.85 64.90 6.8K
11:30 64.90 64.91 64.89 64.90 3.7K
11:31 64.90 64.94 64.90 64.93 7.8K
11:32 64.93 64.94 64.90 64.91 10.2K
11:33 64.93 64.93 64.93 64.93 1.2K
11:34 64.94 64.97 64.94 64.97 3.2K
11:35 64.96 64.96 64.96 64.96 3.4K
11:36 64.96 64.97 64.96 64.96 2.0K
11:37 64.96 64.96 64.94 64.94 6.1K
11:38 64.93 64.93 64.92 64.92 3.2K
11:39 64.93 64.94 64.93 64.94 3.3K
11:40 64.95 64.95 64.93 64.93 5.4K
11:41 64.93 64.94 64.92 64.93 5.4K
11:42 64.95 64.98 64.95 64.98 4.7K
11:43 65.00 65.00 65.00 65.00 3.9K
11:44 65.00 65.00 65.00 65.00 3.7K
11:45 65.01 65.01 65.01 65.00 5.8K
11:46 65.00 65.00 64.96 64.96 2.9K
11:47 64.97 64.98 64.97 64.98 2.4K
11:48 64.98 64.98 64.97 64.97 3.0K
11:49 64.98 64.98 64.98 64.98 0.7K
11:50 64.98 65.02 64.94 64.94 37.6K
11:51 64.91 64.91 64.91 64.91 0.2K
11:52 64.91 64.91 64.91 64.91 1.6K
11:53 64.91 64.91 64.90 64.90 3.5K
11:54 64.90 64.91 64.90 64.90 2.1K
11:55 64.90 64.90 64.86 64.86 6.0K
11:56 64.86 64.86 64.85 64.85 3.7K
11:57 64.86 64.87 64.86 64.87 3.0K
11:58 64.88 64.95 64.88 64.95 7.2K
11:59 64.97 64.97 64.93 64.93 5.4K
12:00 64.92 64.92 64.90 64.91 3.8K
12:01 64.91 64.93 64.91 64.92 2.3K
12:02 64.93 64.93 64.91 64.91 4.5K
12:03 64.91 64.91 64.91 64.91 1.6K
12:04 64.91 64.93 64.91 64.93 11.4K
12:05 64.93 64.93 64.92 64.92 3.0K
12:06 64.91 64.91 64.87 64.88 5.8K
12:07 64.89 64.90 64.89 64.90 3.1K
12:08 64.88 64.88 64.81 64.81 15.6K
12:09 64.81 64.81 64.81 64.81 2.7K
12:10 64.80 64.82 64.79 64.82 3.8K
12:11 64.84 64.84 64.84 64.84 7.9K
12:12 64.86 64.90 64.86 64.89 3.0K
12:13 64.90 64.92 64.89 64.89 4.6K
12:14 64.89 64.89 64.89 64.89 1.0K
12:15 64.89 64.89 64.89 64.89 4.4K
12:16 64.88 64.88 64.87 64.87 2.4K
12:17 64.88 64.88 64.88 64.88 1.8K
12:18 64.89 64.90 64.89 64.90 3.8K
12:19 64.92 64.92 64.90 64.90 5.8K
12:20 64.89 64.89 64.87 64.87 7.9K
12:21 64.83 64.83 64.83 64.83 1.3K
12:22 64.84 64.84 64.83 64.84 4.0K
12:23 64.85 64.85 64.85 64.85 1.0K
12:24 64.86 64.89 64.86 64.87 3.8K
12:25 64.87 64.88 64.87 64.88 1.6K
12:26 64.88 64.88 64.84 64.84 5.4K
12:27 64.82 64.82 64.82 64.82 0.6K
12:28 64.82 64.82 64.82 64.82 2.0K
12:29 64.82 64.83 64.82 64.82 1.9K
12:30 64.82 64.86 64.82 64.86 4.4K
12:31 64.87 64.89 64.87 64.87 5.2K
12:32 64.88 64.94 64.88 64.94 4.5K
12:33 64.92 64.93 64.92 64.92 2.2K
12:34 64.91 64.91 64.89 64.91 8.5K
12:35 64.91 64.91 64.91 64.91 2.0K
12:36 64.91 64.93 64.91 64.92 1.8K
12:37 64.93 64.93 64.88 64.88 6.3K
12:39 64.92 64.93 64.88 64.88 6.4K
12:40 64.89 64.90 64.89 64.90 5.3K
12:41 64.89 64.89 64.88 64.89 0.4K
12:42 64.89 64.90 64.89 64.90 3.2K
12:43 64.93 64.96 64.92 64.96 5.1K
12:44 64.96 64.98 64.96 64.98 1.5K
12:45 64.96 64.96 64.95 64.96 4.3K
12:46 65.00 65.01 64.98 64.99 4.1K
12:47 64.99 65.02 64.99 65.02 2.7K
12:48 65.05 65.05 65.03 65.03 2.9K
12:49 65.04 65.04 65.03 65.03 1.0K
12:50 65.03 65.03 65.02 65.03 3.2K
12:51 65.02 65.02 65.02 65.02 0.2K
12:52 65.02 65.02 65.02 65.02 0.8K
12:53 65.02 65.02 65.01 65.01 2.6K
12:54 65.01 65.01 65.01 65.01 0.1K
12:55 65.00 65.01 65.00 65.00 6.7K
12:56 65.00 65.01 65.00 65.01 3.0K
12:57 65.01 65.01 64.99 64.99 4.8K
12:58 65.00 65.00 64.98 64.99 4.5K
12:59 64.99 64.99 64.99 64.99 1.3K
13:00 64.98 64.98 64.96 64.97 7.4K
13:01 64.97 64.98 64.97 64.98 0.6K
13:02 64.98 64.98 64.98 64.98 1.4K
13:03 64.98 64.99 64.95 64.95 6.5K
13:05 64.95 64.95 64.95 64.94 0.4K
13:06 64.91 64.93 64.91 64.93 6.6K
13:07 64.91 64.91 64.90 64.91 4.5K
13:08 64.91 64.92 64.90 64.92 2.7K
13:09 64.92 64.92 64.91 64.91 1.4K
13:10 64.91 64.93 64.91 64.93 3.0K
13:11 64.93 64.93 64.90 64.90 3.8K
13:12 64.89 64.89 64.86 64.86 8.5K
13:13 64.87 64.91 64.87 64.91 3.3K
13:14 64.92 64.93 64.92 64.93 1.1K
13:15 64.93 64.93 64.90 64.90 4.9K
13:16 64.90 64.91 64.90 64.91 1.6K
13:17 64.90 64.90 64.89 64.90 1.2K
13:18 64.90 64.93 64.90 64.93 5.0K
13:19 64.94 64.95 64.94 64.94 5.0K
13:20 64.96 64.96 64.93 64.93 9.1K
13:21 64.93 64.97 64.93 64.97 5.2K
13:22 64.99 64.99 64.99 64.99 1.7K
13:23 65.00 65.00 64.98 64.98 2.5K
13:24 64.98 65.01 64.98 65.01 6.4K
13:25 65.03 65.03 65.00 65.00 3.3K
13:26 65.00 65.00 65.00 65.00 4.0K
13:27 65.00 65.00 65.00 65.00 2.2K
13:28 65.00 65.00 65.00 65.00 3.1K
13:29 65.00 65.01 65.00 65.01 2.0K
13:30 65.01 65.01 65.01 65.01 1.1K
13:31 65.02 65.03 65.02 65.03 3.5K
13:32 65.03 65.03 65.02 65.03 1.4K
13:33 65.03 65.03 65.03 65.03 0.3K
13:34 65.03 65.03 65.03 65.03 1.4K
13:35 65.03 65.03 65.01 65.03 3.1K
13:36 65.03 65.03 65.03 65.03 0.3K
13:37 65.04 65.04 65.03 65.03 6.4K
13:39 65.03 65.04 65.03 65.04 8.8K
13:40 65.04 65.04 65.04 65.04 2.6K
13:41 65.03 65.03 65.01 65.02 3.2K
13:42 65.03 65.03 65.03 65.03 1.3K
13:43 65.04 65.04 65.04 65.04 1.0K
13:44 65.04 65.05 65.04 65.05 1.2K
13:45 65.02 65.02 65.01 65.01 5.2K
13:46 65.02 65.02 65.02 65.02 0.8K
13:47 65.02 65.02 65.01 65.02 5.4K
13:48 65.02 65.03 65.01 65.03 7.2K
13:49 65.04 65.06 65.04 65.05 2.6K
13:50 65.05 65.06 65.05 65.06 1.2K
13:51 65.06 65.07 65.06 65.07 3.6K
13:52 65.06 65.07 65.05 65.05 1.8K
13:53 65.06 65.06 65.06 65.06 0.5K
13:54 65.06 65.06 65.05 65.06 4.2K
13:55 65.07 65.09 65.07 65.07 6.6K
13:56 65.07 65.07 65.07 65.07 0.6K
13:57 65.07 65.07 65.06 65.06 1.4K
13:58 65.06 65.06 65.06 65.06 3.6K
13:59 65.06 65.06 65.06 65.06 0.3K
14:00 65.07 65.08 65.07 65.08 2.9K
14:01 65.08 65.09 65.07 65.07 2.7K
14:02 65.08 65.08 65.07 65.07 1.5K
14:03 65.07 65.08 65.07 65.08 1.4K
14:04 65.07 65.07 65.06 65.06 0.3K
14:05 65.08 65.14 65.08 65.13 9.1K
14:06 65.13 65.13 65.12 65.12 1.7K
14:07 65.12 65.12 65.11 65.11 1.4K
14:08 65.12 65.12 65.12 65.12 0.4K
14:09 65.12 65.12 65.10 65.10 7.4K
14:10 65.09 65.09 65.09 65.09 1.6K
14:11 65.11 65.12 65.11 65.11 3.4K
14:12 65.12 65.12 65.12 65.12 2.8K
14:13 65.13 65.13 65.13 65.13 1.8K
14:14 65.13 65.14 65.13 65.14 1.4K
14:15 65.16 65.19 65.16 65.19 4.5K
14:16 65.20 65.20 65.20 65.19 0.8K
14:17 65.19 65.19 65.19 65.19 4.8K
14:18 65.19 65.19 65.17 65.17 2.3K
14:19 65.17 65.18 65.17 65.18 0.9K
14:20 65.16 65.18 65.16 65.18 3.3K
14:21 65.19 65.19 65.19 65.19 1.5K
14:22 65.20 65.22 65.20 65.22 2.9K
14:23 65.21 65.21 65.20 65.21 4.2K
14:24 65.20 65.20 65.20 65.20 1.1K
14:25 65.19 65.19 65.19 65.19 1.6K
14:26 65.20 65.21 65.19 65.21 3.7K
14:27 65.21 65.21 65.21 65.21 1.4K
14:29 65.21 65.22 65.21 65.22 3.2K
14:30 65.22 65.22 65.22 65.22 5.8K
14:31 65.23 65.23 65.22 65.22 2.4K
14:32 65.21 65.21 65.21 65.21 0.5K
14:33 65.22 65.22 65.22 65.22 2.8K
14:34 65.23 65.23 65.23 65.23 0.1K
14:35 65.23 65.27 65.23 65.27 5.0K
14:36 65.27 65.28 65.27 65.27 3.2K
14:37 65.26 65.27 65.26 65.27 2.5K
14:38 65.26 65.26 65.24 65.24 3.0K
14:39 65.26 65.27 65.26 65.26 2.0K
14:40 65.25 65.26 65.24 65.26 3.3K
14:41 65.25 65.25 65.24 65.25 2.9K
14:42 65.25 65.25 65.23 65.25 5.6K
14:43 65.26 65.26 65.21 65.21 6.5K
14:44 65.22 65.24 65.21 65.24 2.1K
14:45 65.25 65.26 65.25 65.26 2.9K
14:46 65.27 65.27 65.27 65.27 0.9K
14:47 65.25 65.27 65.25 65.27 6.2K
14:48 65.27 65.32 65.27 65.31 10.8K
14:49 65.31 65.31 65.30 65.30 1.5K
14:50 65.30 65.31 65.28 65.28 6.8K
14:51 65.29 65.29 65.29 65.29 0.6K
14:52 65.29 65.29 65.29 65.29 0.9K
14:53 65.27 65.29 65.27 65.29 2.3K
14:54 65.31 65.31 65.30 65.30 2.0K
14:55 65.30 65.31 65.25 65.25 14.0K
14:56 65.24 65.27 65.24 65.27 3.9K
14:57 65.26 65.26 65.26 65.26 1.7K
14:58 65.26 65.27 65.26 65.27 3.9K
14:59 65.28 65.28 65.28 65.28 2.6K
15:00 65.28 65.28 65.21 65.24 10.4K
15:01 65.25 65.25 65.24 65.24 2.7K
15:02 65.25 65.25 65.25 65.25 1.9K
15:03 65.24 65.25 65.24 65.25 1.9K
15:04 65.25 65.26 65.25 65.25 4.4K
15:05 65.25 65.25 65.25 65.25 1.4K
15:06 65.25 65.25 65.25 65.25 2.7K
15:07 65.24 65.25 65.24 65.25 3.4K
15:08 65.24 65.24 65.23 65.23 2.9K
15:09 65.23 65.24 65.23 65.24 6.4K
15:10 65.24 65.24 65.22 65.22 4.6K
15:11 65.20 65.20 65.20 65.20 2.1K
15:12 65.21 65.21 65.18 65.19 2.9K
15:13 65.18 65.22 65.17 65.22 6.4K
15:14 65.21 65.21 65.21 65.21 4.4K
15:15 65.21 65.21 65.21 65.21 3.1K
15:16 65.21 65.21 65.21 65.21 0.9K
15:17 65.21 65.21 65.19 65.19 3.2K
15:18 65.20 65.22 65.20 65.22 5.5K
15:19 65.22 65.22 65.20 65.21 11.8K
15:20 65.22 65.22 65.21 65.21 3.5K
15:21 65.22 65.23 65.22 65.23 2.6K
15:22 65.24 65.27 65.24 65.26 7.4K
15:23 65.26 65.28 65.25 65.28 4.5K
15:24 65.35 65.36 65.34 65.34 16.8K
15:25 65.34 65.35 65.33 65.33 6.8K
15:26 65.33 65.33 65.32 65.33 1.1K
15:27 65.34 65.35 65.34 65.35 5.1K
15:28 65.34 65.38 65.34 65.38 4.6K
15:29 65.38 65.38 65.37 65.37 4.9K
15:30 65.37 65.37 65.36 65.37 6.7K
15:31 65.37 65.37 65.35 65.35 3.3K
15:32 65.35 65.36 65.35 65.36 4.0K
15:33 65.35 65.36 65.35 65.35 5.3K
15:34 65.37 65.40 65.37 65.40 11.4K
15:35 65.39 65.39 65.38 65.38 6.6K
15:36 65.39 65.39 65.37 65.37 7.1K
15:37 65.38 65.38 65.38 65.38 6.5K
15:38 65.39 65.40 65.39 65.39 3.4K
15:39 65.39 65.40 65.37 65.36 10.4K
15:40 65.37 65.37 65.35 65.35 14.0K
15:41 65.36 65.36 65.35 65.35 5.1K
15:42 65.35 65.37 65.35 65.36 8.1K
15:43 65.35 65.37 65.33 65.33 11.6K
15:44 65.33 65.33 65.33 65.33 10.3K
15:45 65.34 65.34 65.32 65.32 13.8K
15:46 65.32 65.32 65.20 65.20 21.9K
15:47 65.19 65.20 65.16 65.17 26.1K
15:48 65.16 65.16 65.10 65.10 13.9K
15:49 65.10 65.16 65.10 65.14 21.7K
15:50 65.12 65.16 65.12 65.15 17.1K
15:51 65.16 65.18 65.13 65.15 20.5K
15:52 65.15 65.16 65.09 65.09 22.4K
15:53 65.11 65.14 65.09 65.10 19.6K
15:54 65.11 65.12 65.06 65.08 33.2K
15:55 65.11 65.12 65.09 65.11 36.1K
15:56 65.11 65.21 65.11 65.21 48.8K
15:57 65.24 65.24 65.20 65.21 32.4K
15:58 65.24 65.29 65.24 65.29 65.6K
15:59 65.29 65.34 65.28 65.29 293.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible