Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ États-Unis →
75.20
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 73.00 73.67 72.99 73.50 160.8K
09:31 73.51 73.51 73.34 73.37 10.7K
09:32 73.40 73.58 73.40 73.46 22.1K
09:33 73.46 73.57 73.38 73.55 9.4K
09:34 73.49 73.57 73.48 73.50 17.7K
09:35 73.56 73.68 73.55 73.55 22.6K
09:36 73.53 73.59 73.37 73.43 18.8K
09:37 73.43 73.43 73.32 73.42 17.7K
09:38 73.44 73.45 73.29 73.29 21.4K
09:39 73.30 73.33 73.22 73.29 12.1K
09:40 73.30 73.36 73.30 73.37 10.7K
09:41 73.38 73.39 73.19 73.19 17.5K
09:42 73.20 73.23 73.15 73.15 7.2K
09:43 73.16 73.19 73.09 73.16 12.9K
09:44 73.18 73.23 73.18 73.19 8.1K
09:45 73.20 73.26 73.08 73.08 6.3K
09:46 73.10 73.17 73.10 73.17 6.7K
09:47 73.24 73.25 73.23 73.24 4.7K
09:48 73.27 73.28 73.23 73.25 7.7K
09:49 73.25 73.28 73.19 73.27 9.8K
09:50 73.21 73.21 73.18 73.18 12.5K
09:51 73.22 73.24 73.18 73.23 11.8K
09:52 73.25 73.25 73.15 73.15 7.5K
09:53 73.14 73.15 73.11 73.12 10.2K
09:54 73.11 73.20 73.10 73.11 57.7K
09:55 73.09 73.09 73.05 73.05 12.1K
09:56 73.04 73.04 73.00 73.00 10.3K
09:57 73.01 73.02 72.91 73.01 12.7K
09:58 73.01 73.01 72.96 72.99 6.7K
09:59 72.99 73.05 72.99 73.03 13.9K
10:00 73.02 73.04 72.97 72.98 9.7K
10:01 73.03 73.03 72.98 72.98 24.2K
10:02 72.98 73.08 72.92 73.04 14.1K
10:03 73.05 73.06 72.97 72.97 11.2K
10:04 72.98 73.06 72.96 73.06 12.9K
10:05 73.06 73.07 73.02 73.02 13.3K
10:06 73.03 73.03 72.95 72.95 7.1K
10:07 72.93 72.93 72.89 72.90 8.9K
10:08 72.84 72.84 72.80 72.80 8.4K
10:09 72.79 72.84 72.79 72.81 11.6K
10:10 72.81 72.81 72.78 72.80 9.0K
10:11 72.81 72.81 72.78 72.78 6.4K
10:12 72.80 72.80 72.77 72.78 8.2K
10:13 72.81 72.85 72.81 72.81 7.5K
10:14 72.79 72.79 72.76 72.76 5.6K
10:15 72.78 72.79 72.75 72.76 7.1K
10:16 72.75 72.75 72.69 72.70 8.3K
10:17 72.70 72.72 72.70 72.72 7.7K
10:18 72.76 72.78 72.69 72.69 8.6K
10:19 72.69 72.70 72.66 72.67 7.7K
10:20 72.67 72.78 72.67 72.78 9.7K
10:21 72.77 72.77 72.71 72.71 5.7K
10:22 72.66 72.73 72.65 72.66 12.4K
10:23 72.64 72.68 72.63 72.68 10.9K
10:24 72.66 72.66 72.63 72.64 7.3K
10:25 72.64 72.71 72.64 72.66 5.1K
10:26 72.65 72.69 72.65 72.67 10.9K
10:27 72.66 72.73 72.66 72.71 8.2K
10:28 72.70 72.70 72.57 72.57 8.7K
10:29 72.57 72.61 72.57 72.61 6.0K
10:30 72.60 72.63 72.57 72.61 9.7K
10:31 72.60 72.66 72.60 72.63 7.7K
10:32 72.62 72.66 72.62 72.66 3.3K
10:33 72.69 72.69 72.65 72.69 5.3K
10:34 72.69 72.71 72.69 72.69 3.8K
10:35 72.68 72.69 72.62 72.62 7.0K
10:36 72.64 72.66 72.62 72.65 4.2K
10:37 72.64 72.64 72.62 72.64 6.4K
10:38 72.67 72.69 72.67 72.68 7.1K
10:39 72.66 72.66 72.66 72.66 7.7K
10:40 72.67 72.70 72.63 72.70 8.6K
10:41 72.68 72.70 72.64 72.69 10.3K
10:42 72.69 72.69 72.67 72.67 2.2K
10:43 72.69 72.78 72.69 72.78 11.2K
10:44 72.78 72.79 72.77 72.77 56.6K
10:45 72.77 72.78 72.66 72.69 13.0K
10:46 72.69 72.73 72.69 72.72 6.8K
10:47 72.72 72.72 72.70 72.72 3.2K
10:48 72.72 72.73 72.63 72.63 7.3K
10:49 72.66 72.68 72.64 72.68 4.7K
10:50 72.66 72.66 72.63 72.63 3.4K
10:51 72.63 72.64 72.61 72.64 7.2K
10:52 72.64 72.69 72.64 72.69 10.7K
10:53 72.68 72.78 72.68 72.76 6.0K
10:54 72.81 72.82 72.81 72.81 5.4K
10:55 72.81 72.83 72.81 72.83 4.4K
10:56 72.83 72.83 72.78 72.78 8.8K
10:57 72.79 72.83 72.79 72.80 4.4K
10:58 72.79 72.79 72.73 72.72 5.5K
10:59 72.74 72.77 72.74 72.76 6.5K
11:00 72.79 72.82 72.79 72.82 1.3K
11:01 72.81 72.86 72.81 72.83 8.4K
11:02 72.89 72.89 72.87 72.87 4.2K
11:03 72.87 72.90 72.87 72.90 4.0K
11:04 72.93 72.96 72.93 72.94 4.5K
11:05 72.93 72.98 72.93 72.96 11.4K
11:06 72.96 73.03 72.96 73.02 29.5K
11:07 73.02 73.03 73.01 73.02 10.2K
11:08 73.02 73.03 73.00 73.00 9.0K
11:09 73.00 73.01 73.00 73.01 2.3K
11:10 73.01 73.01 72.92 72.94 6.8K
11:11 72.93 73.00 72.92 73.00 8.0K
11:12 72.99 73.00 72.96 73.00 8.6K
11:13 73.01 73.03 73.01 73.03 3.7K
11:14 73.03 73.06 73.03 73.05 5.6K
11:15 73.09 73.11 73.09 73.09 8.9K
11:16 73.08 73.10 73.08 73.10 4.9K
11:17 73.10 73.10 73.06 73.07 7.8K
11:18 73.08 73.08 73.05 73.05 3.9K
11:19 73.05 73.05 73.02 73.02 2.8K
11:20 73.02 73.09 73.02 73.09 7.3K
11:21 73.08 73.08 73.06 73.08 6.7K
11:22 73.08 73.13 73.08 73.11 4.5K
11:23 73.14 73.15 73.13 73.15 3.2K
11:24 73.15 73.15 73.11 73.11 5.4K
11:25 73.11 73.11 73.10 73.10 4.7K
11:26 73.10 73.10 73.03 73.03 10.6K
11:27 72.99 73.00 72.99 73.00 5.2K
11:28 72.99 73.03 72.99 73.02 11.0K
11:29 73.01 73.04 73.01 73.04 14.3K
11:30 73.04 73.04 73.01 73.02 4.7K
11:31 73.03 73.03 72.98 72.97 4.7K
11:32 72.96 72.96 72.90 72.90 5.0K
11:33 72.90 72.93 72.90 72.93 5.7K
11:34 72.89 72.96 72.88 72.96 6.6K
11:35 72.98 73.04 72.98 73.04 20.4K
11:36 73.04 73.04 73.00 73.00 6.6K
11:37 73.03 73.06 73.03 73.06 3.7K
11:38 73.09 73.09 73.01 73.02 10.6K
11:39 73.02 73.02 72.99 72.99 5.7K
11:40 72.99 72.99 72.98 72.99 6.6K
11:41 73.02 73.03 73.02 73.02 4.3K
11:42 73.02 73.02 73.00 73.01 6.0K
11:43 73.01 73.02 72.96 72.97 12.8K
11:44 72.98 73.01 72.98 72.99 4.9K
11:45 72.99 72.99 72.94 72.94 4.1K
11:46 72.93 72.93 72.90 72.90 2.9K
11:47 72.91 72.94 72.91 72.94 3.5K
11:48 72.94 72.96 72.94 72.95 3.9K
11:49 72.94 72.96 72.94 72.96 2.4K
11:50 72.97 73.02 72.97 73.01 18.2K
11:51 73.02 73.08 73.02 73.06 5.0K
11:52 73.06 73.07 73.06 73.06 8.0K
11:53 73.07 73.07 73.03 73.03 9.0K
11:54 73.01 73.01 72.98 72.98 6.9K
11:55 72.99 73.00 72.98 73.00 3.1K
11:56 72.98 72.99 72.98 72.99 4.2K
11:57 72.99 72.99 72.95 72.97 5.9K
11:58 72.96 72.96 72.92 72.93 2.9K
11:59 72.95 72.95 72.92 72.92 1.1K
12:00 72.92 72.94 72.92 72.94 3.0K
12:01 72.94 72.96 72.93 72.95 3.9K
12:02 72.96 72.97 72.95 72.97 4.4K
12:03 72.96 72.96 72.95 72.95 2.6K
12:04 72.96 72.99 72.96 72.99 3.9K
12:05 73.02 73.03 73.02 73.03 5.5K
12:06 73.04 73.05 73.04 73.04 3.4K
12:07 73.04 73.04 72.98 72.99 4.9K
12:08 72.98 73.01 72.98 73.01 3.2K
12:09 73.01 73.03 73.01 73.03 1.9K
12:10 73.04 73.04 73.02 73.03 3.0K
12:11 73.02 73.02 73.01 73.02 5.5K
12:12 73.02 73.04 73.02 73.04 1.7K
12:13 73.03 73.03 73.03 73.03 2.9K
12:14 73.04 73.05 73.04 73.05 5.0K
12:15 73.07 73.08 73.04 73.04 8.8K
12:16 73.04 73.04 72.99 72.99 12.9K
12:17 72.99 72.99 72.96 72.96 2.4K
12:18 72.94 72.94 72.94 72.94 3.2K
12:19 72.94 72.94 72.94 72.94 0.4K
12:20 72.95 72.96 72.95 72.96 2.4K
12:21 72.96 72.96 72.94 72.94 5.2K
12:22 72.93 72.93 72.92 72.92 1.6K
12:23 72.94 72.97 72.94 72.97 4.4K
12:24 72.96 72.96 72.96 72.96 3.7K
12:25 72.97 72.97 72.95 72.95 3.7K
12:26 72.95 72.96 72.95 72.96 4.0K
12:27 72.97 73.01 72.97 73.01 4.1K
12:28 73.01 73.01 72.98 72.98 4.3K
12:29 73.01 73.03 73.01 73.03 3.9K
12:30 73.04 73.09 73.04 73.09 5.1K
12:31 73.10 73.12 73.10 73.12 3.6K
12:32 73.12 73.13 73.10 73.10 1.7K
12:33 73.11 73.11 73.05 73.08 6.0K
12:34 73.08 73.08 73.06 73.06 1.6K
12:35 73.05 73.05 73.02 73.02 4.0K
12:36 73.02 73.05 73.02 73.04 3.7K
12:37 73.08 73.08 73.08 73.08 1.4K
12:38 73.09 73.10 73.08 73.10 1.8K
12:39 73.10 73.11 73.10 73.11 2.0K
12:40 73.09 73.11 73.09 73.10 2.1K
12:41 73.11 73.12 73.11 73.12 2.9K
12:42 73.14 73.15 73.14 73.15 2.1K
12:43 73.14 73.16 73.14 73.16 3.2K
12:44 73.16 73.16 73.16 73.16 3.2K
12:45 73.16 73.17 73.15 73.15 2.7K
12:46 73.16 73.17 73.16 73.17 1.4K
12:47 73.17 73.17 73.13 73.13 6.1K
12:48 73.11 73.15 73.11 73.15 2.9K
12:49 73.13 73.14 73.13 73.14 3.1K
12:50 73.13 73.14 73.13 73.14 1.9K
12:51 73.13 73.14 73.13 73.14 2.6K
12:52 73.15 73.16 73.15 73.15 2.7K
12:53 73.14 73.18 73.14 73.18 6.6K
12:54 73.19 73.19 73.17 73.17 6.1K
12:55 73.16 73.18 73.15 73.18 2.5K
12:56 73.17 73.18 73.17 73.17 3.2K
12:57 73.17 73.17 73.16 73.16 2.0K
12:58 73.18 73.18 73.17 73.17 1.6K
12:59 73.18 73.18 73.17 73.17 3.4K
13:00 73.17 73.19 73.17 73.18 3.5K
13:01 73.17 73.17 73.16 73.16 2.6K
13:02 73.14 73.14 73.12 73.12 3.4K
13:03 73.14 73.17 73.14 73.17 3.3K
13:04 73.16 73.16 73.14 73.14 3.4K
13:05 73.13 73.13 73.09 73.09 1.2K
13:06 73.09 73.09 73.09 73.09 2.8K
13:07 73.13 73.13 73.11 73.11 1.4K
13:08 73.11 73.12 73.11 73.12 2.5K
13:09 73.15 73.16 73.15 73.16 3.5K
13:10 73.15 73.15 73.14 73.14 1.0K
13:11 73.13 73.15 73.13 73.15 1.7K
13:12 73.14 73.15 73.14 73.15 3.1K
13:13 73.15 73.15 73.14 73.14 2.0K
13:14 73.16 73.16 73.16 73.16 3.7K
13:15 73.17 73.17 73.16 73.16 4.2K
13:16 73.16 73.17 73.16 73.17 0.6K
13:17 73.17 73.17 73.16 73.17 3.5K
13:18 73.18 73.18 73.16 73.16 1.7K
13:19 73.16 73.17 73.16 73.17 1.5K
13:20 73.16 73.16 73.16 73.16 1.0K
13:21 73.18 73.20 73.18 73.20 4.1K
13:22 73.20 73.21 73.20 73.19 8.4K
13:23 73.19 73.22 73.19 73.22 2.0K
13:24 73.22 73.22 73.22 73.22 3.2K
13:25 73.21 73.21 73.20 73.20 2.3K
13:26 73.19 73.19 73.18 73.18 2.3K
13:27 73.18 73.18 73.17 73.17 2.2K
13:28 73.15 73.16 73.15 73.16 3.9K
13:29 73.15 73.15 73.13 73.13 2.1K
13:30 73.12 73.17 73.12 73.17 4.0K
13:31 73.18 73.18 73.18 73.18 0.7K
13:32 73.15 73.15 73.15 73.15 3.2K
13:33 73.16 73.16 73.16 73.16 0.7K
13:34 73.19 73.20 73.18 73.19 4.4K
13:35 73.18 73.18 73.16 73.16 2.4K
13:36 73.16 73.16 73.16 73.16 0.8K
13:37 73.17 73.17 73.15 73.15 2.4K
13:38 73.16 73.19 73.16 73.18 3.6K
13:39 73.18 73.18 73.09 73.08 10.5K
13:40 73.09 73.09 73.04 73.04 2.5K
13:41 73.04 73.06 73.04 73.06 3.7K
13:42 73.03 73.03 73.03 73.03 2.7K
13:43 73.01 73.03 73.01 73.02 4.3K
13:44 73.03 73.06 73.03 73.06 16.1K
13:45 73.11 73.11 73.10 73.11 1.8K
13:46 73.11 73.11 73.09 73.09 3.8K
13:47 73.07 73.07 73.07 73.07 2.6K
13:48 73.07 73.07 73.07 73.07 0.5K
13:49 73.07 73.07 73.07 73.07 1.3K
13:50 73.08 73.08 73.07 73.07 0.7K
13:51 73.08 73.08 73.07 73.07 4.6K
13:52 73.08 73.11 73.08 73.11 3.5K
13:53 73.11 73.11 73.10 73.11 1.4K
13:54 73.10 73.11 73.08 73.08 6.5K
13:55 73.04 73.04 73.04 73.04 0.6K
13:56 73.03 73.03 73.03 73.03 2.5K
13:57 73.02 73.02 72.98 73.01 4.4K
13:58 73.01 73.04 73.01 73.04 3.6K
13:59 73.06 73.06 73.06 73.06 0.6K
14:00 73.07 73.07 73.05 73.05 2.1K
14:01 73.05 73.05 73.03 73.03 3.3K
14:02 73.05 73.07 73.02 73.02 7.4K
14:03 73.02 73.02 73.02 73.02 1.4K
14:04 73.02 73.02 73.01 73.01 2.2K
14:05 73.02 73.02 73.01 73.02 3.6K
14:06 73.03 73.03 73.02 73.02 1.7K
14:07 73.03 73.03 73.02 73.03 2.6K
14:08 73.02 73.02 73.00 73.00 2.3K
14:09 73.03 73.03 73.02 73.02 4.3K
14:10 73.03 73.04 73.03 73.03 4.2K
14:11 73.03 73.03 73.03 73.03 1.5K
14:12 73.04 73.05 73.03 73.05 4.0K
14:13 73.06 73.06 73.02 73.02 5.2K
14:14 73.03 73.03 73.03 73.03 1.9K
14:15 73.03 73.03 73.03 73.03 0.2K
14:16 73.03 73.03 72.99 73.02 6.9K
14:17 73.02 73.02 73.01 73.01 0.6K
14:18 73.01 73.02 73.01 73.02 2.0K
14:19 73.02 73.04 73.02 73.04 4.3K
14:20 73.04 73.04 73.04 73.04 0.3K
14:21 73.03 73.05 73.03 73.04 2.0K
14:22 73.04 73.05 73.04 73.05 3.5K
14:23 73.04 73.05 73.04 73.05 2.5K
14:24 73.05 73.05 73.03 73.03 4.8K
14:25 73.03 73.03 73.02 73.03 3.0K
14:26 73.01 73.02 73.01 73.02 1.8K
14:27 73.02 73.03 73.02 73.03 3.8K
14:28 73.05 73.05 73.05 73.05 2.0K
14:29 73.04 73.04 73.04 73.04 2.8K
14:30 73.05 73.05 73.04 73.04 1.8K
14:31 73.03 73.03 73.02 73.03 4.8K
14:32 73.03 73.03 73.03 73.03 2.1K
14:33 73.02 73.02 73.01 73.01 3.1K
14:34 73.01 73.02 73.01 73.01 7.9K
14:35 73.01 73.01 73.00 73.00 1.7K
14:36 73.00 73.00 72.99 72.99 3.3K
14:37 72.99 73.00 72.99 73.00 2.1K
14:38 72.99 72.99 72.99 72.99 1.4K
14:39 73.00 73.00 72.98 72.98 4.4K
14:40 72.97 72.97 72.96 72.96 2.4K
14:41 72.93 72.93 72.89 72.89 3.2K
14:42 72.90 72.92 72.90 72.92 3.9K
14:43 72.92 72.92 72.92 72.92 1.6K
14:44 72.92 72.92 72.92 72.92 1.9K
14:45 72.93 72.93 72.92 72.92 2.6K
14:46 72.92 72.92 72.92 72.92 4.1K
14:47 72.92 72.92 72.92 72.92 0.4K
14:48 72.92 72.97 72.92 72.97 5.0K
14:49 72.98 72.98 72.96 72.96 5.9K
14:50 72.95 72.95 72.95 72.94 4.2K
14:51 72.94 72.94 72.94 72.94 1.1K
14:52 72.94 72.94 72.94 72.94 0.3K
14:53 72.94 72.94 72.94 72.94 2.6K
14:54 72.94 72.94 72.94 72.94 5.7K
14:55 72.94 72.94 72.94 72.94 1.2K
14:56 72.94 72.97 72.94 72.97 8.1K
14:57 72.97 72.97 72.97 72.97 0.6K
14:58 72.99 72.99 72.99 72.99 1.6K
14:59 72.99 72.99 72.99 72.99 3.1K
15:00 72.97 72.97 72.94 72.94 9.3K
15:01 72.93 72.93 72.89 72.89 6.7K
15:02 72.88 72.88 72.88 72.88 1.2K
15:03 72.88 72.88 72.88 72.88 3.0K
15:04 72.86 72.86 72.80 72.80 13.0K
15:05 72.80 72.81 72.80 72.81 23.0K
15:06 72.80 72.81 72.80 72.81 3.6K
15:07 72.80 72.81 72.79 72.80 12.0K
15:08 72.80 72.80 72.77 72.77 4.8K
15:09 72.76 72.76 72.76 72.76 5.3K
15:10 72.76 72.76 72.72 72.72 12.2K
15:11 72.73 72.73 72.73 72.73 2.8K
15:12 72.74 72.74 72.72 72.73 4.1K
15:13 72.73 72.74 72.70 72.74 15.4K
15:14 72.73 72.73 72.73 72.72 2.9K
15:15 72.72 72.72 72.70 72.69 9.0K
15:16 72.70 72.74 72.70 72.74 7.0K
15:17 72.73 72.73 72.68 72.68 7.7K
15:18 72.67 72.68 72.67 72.67 2.1K
15:19 72.68 72.68 72.68 72.68 1.6K
15:20 72.68 72.72 72.68 72.72 10.3K
15:21 72.70 72.70 72.70 72.69 4.3K
15:22 72.74 72.74 72.73 72.72 7.7K
15:23 72.73 72.73 72.73 72.72 5.1K
15:24 72.73 72.73 72.73 72.72 5.9K
15:25 72.72 72.72 72.71 72.71 3.4K
15:26 72.71 72.72 72.71 72.72 8.8K
15:27 72.72 72.72 72.71 72.71 4.9K
15:28 72.71 72.71 72.70 72.70 29.1K
15:29 72.71 72.72 72.71 72.72 12.0K
15:30 72.73 72.75 72.73 72.75 8.0K
15:31 72.74 72.74 72.73 72.72 4.4K
15:32 72.73 72.74 72.69 72.73 16.3K
15:33 72.73 72.73 72.68 72.68 24.2K
15:34 72.69 72.69 72.68 72.68 4.6K
15:35 72.69 72.69 72.68 72.68 9.9K
15:36 72.68 72.68 72.68 72.68 9.3K
15:37 72.68 72.68 72.66 72.67 16.5K
15:38 72.67 72.67 72.66 72.67 4.3K
15:39 72.68 72.68 72.66 72.67 11.4K
15:40 72.67 72.67 72.67 72.67 2.1K
15:41 72.67 72.69 72.67 72.69 12.4K
15:42 72.69 72.72 72.69 72.71 16.6K
15:43 72.71 72.71 72.70 72.69 8.1K
15:44 72.72 72.72 72.71 72.71 8.4K
15:45 72.72 72.77 72.72 72.77 7.9K
15:46 72.76 72.81 72.76 72.81 9.4K
15:47 72.79 72.79 72.75 72.75 10.0K
15:48 72.75 72.78 72.75 72.77 7.8K
15:49 72.78 72.80 72.78 72.80 7.3K
15:50 72.80 72.86 72.80 72.85 20.8K
15:51 72.85 72.88 72.85 72.88 13.2K
15:52 72.88 72.88 72.88 72.88 12.0K
15:53 72.88 72.88 72.85 72.86 21.8K
15:54 72.86 72.89 72.83 72.89 31.2K
15:55 72.89 72.90 72.85 72.86 60.7K
15:56 72.82 72.85 72.81 72.85 35.6K
15:57 72.85 72.86 72.79 72.80 59.2K
15:58 72.80 72.80 72.78 72.78 72.1K
15:59 72.78 72.81 72.75 72.79 1,324.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible