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 73.58 74.33 73.58 74.33 376.9K
09:31 74.33 74.63 74.28 74.54 46.7K
09:32 74.53 74.55 74.42 74.45 14.5K
09:33 74.45 74.45 74.37 74.39 10.1K
09:34 74.39 74.40 74.32 74.32 7.7K
09:35 74.28 74.30 74.25 74.27 4.9K
09:36 74.24 74.24 74.19 74.19 10.2K
09:37 74.15 74.18 74.06 74.06 14.1K
09:38 74.12 74.12 74.05 74.07 9.9K
09:39 74.08 74.24 74.08 74.17 64.1K
09:40 74.21 74.21 74.09 74.12 6.3K
09:41 74.16 74.21 74.14 74.16 6.8K
09:42 74.11 74.15 74.09 74.11 5.9K
09:43 74.01 74.02 74.00 74.02 10.2K
09:44 74.02 74.07 73.98 73.98 8.4K
09:45 73.92 73.92 73.88 73.92 10.0K
09:46 73.95 73.96 73.88 73.95 25.6K
09:47 74.00 74.02 73.97 73.97 3.4K
09:48 73.98 74.10 73.98 74.10 5.9K
09:49 74.09 74.24 74.09 74.15 15.7K
09:50 74.12 74.16 74.10 74.14 6.4K
09:51 74.13 74.14 74.09 74.10 3.2K
09:52 74.17 74.18 74.15 74.16 7.0K
09:53 74.18 74.21 74.18 74.21 8.5K
09:54 74.18 74.21 74.13 74.13 5.0K
09:55 74.17 74.20 74.15 74.20 1.8K
09:56 74.19 74.21 74.18 74.21 3.4K
09:57 74.18 74.24 74.15 74.15 4.5K
09:58 74.15 74.15 74.07 74.08 4.6K
09:59 74.08 74.08 74.06 74.07 2.5K
10:00 74.08 74.08 74.00 74.05 7.3K
10:01 74.05 74.10 74.01 74.10 4.3K
10:02 74.10 74.10 74.06 74.08 2.4K
10:03 74.04 74.04 74.01 74.01 2.9K
10:04 73.97 73.99 73.96 73.96 3.9K
10:05 73.96 74.01 73.96 74.00 2.8K
10:06 74.01 74.04 74.01 74.04 2.9K
10:07 74.04 74.06 74.00 74.00 4.4K
10:08 74.02 74.06 73.99 74.05 5.7K
10:09 74.05 74.09 74.05 74.07 5.5K
10:10 74.04 74.05 74.04 74.05 3.5K
10:11 74.06 74.07 73.99 73.99 6.1K
10:12 74.00 74.00 73.99 73.99 0.9K
10:13 74.00 74.05 74.00 74.05 3.9K
10:14 74.03 74.04 74.03 74.04 3.2K
10:15 74.09 74.16 74.08 74.16 5.6K
10:16 74.15 74.15 74.11 74.13 9.8K
10:17 74.13 74.16 74.13 74.15 1.0K
10:18 74.15 74.15 74.12 74.13 6.7K
10:19 74.11 74.11 74.07 74.07 3.4K
10:20 74.05 74.05 74.02 74.02 3.3K
10:21 74.04 74.04 74.00 74.00 2.2K
10:22 74.05 74.08 73.96 73.96 6.1K
10:23 73.96 73.99 73.96 73.99 1.3K
10:24 73.96 74.04 73.96 74.04 3.7K
10:25 74.03 74.04 74.03 74.04 1.5K
10:26 74.08 74.08 74.02 74.04 4.4K
10:27 74.06 74.08 74.06 74.07 1.3K
10:28 74.09 74.09 74.04 74.04 9.6K
10:29 74.01 74.01 73.93 73.97 2.6K
10:30 73.94 73.95 73.94 73.94 3.3K
10:31 73.95 73.95 73.95 73.95 1.3K
10:32 73.95 73.95 73.79 73.79 5.2K
10:33 73.78 73.84 73.78 73.83 2.2K
10:34 73.82 73.84 73.78 73.83 3.2K
10:35 73.87 73.87 73.82 73.82 2.7K
10:36 73.85 73.86 73.85 73.86 1.4K
10:37 73.89 73.90 73.89 73.90 0.9K
10:38 73.92 73.92 73.87 73.86 3.1K
10:39 73.86 73.87 73.86 73.87 1.2K
10:40 73.87 73.87 73.80 73.80 3.7K
10:41 73.78 73.78 73.76 73.77 2.1K
10:42 73.77 73.77 73.75 73.75 3.8K
10:43 73.74 73.74 73.72 73.72 2.5K
10:44 73.71 73.72 73.71 73.72 1.2K
10:45 73.72 73.77 73.72 73.76 3.7K
10:46 73.79 73.79 73.74 73.77 6.5K
10:47 73.77 73.80 73.75 73.80 3.2K
10:48 73.83 73.86 73.82 73.86 2.9K
10:49 73.87 73.88 73.83 73.86 8.2K
10:50 73.83 73.83 73.83 73.83 1.1K
10:51 73.83 73.87 73.83 73.87 2.6K
10:52 73.88 73.89 73.82 73.82 5.1K
10:53 73.84 73.84 73.84 73.84 1.4K
10:54 73.85 73.85 73.82 73.84 3.2K
10:55 73.83 73.83 73.80 73.83 7.5K
10:56 73.81 73.81 73.74 73.74 5.4K
10:57 73.74 73.75 73.73 73.73 1.2K
10:58 73.72 73.74 73.72 73.74 2.4K
10:59 73.74 73.78 73.74 73.78 2.9K
11:00 73.78 73.82 73.78 73.82 7.6K
11:01 73.81 73.87 73.81 73.87 5.5K
11:02 73.88 73.91 73.85 73.85 5.7K
11:03 73.81 73.81 73.78 73.78 3.1K
11:04 73.79 73.79 73.77 73.77 5.4K
11:05 73.73 73.73 73.71 73.71 2.5K
11:06 73.71 73.83 73.65 73.83 19.1K
11:07 73.83 73.84 73.83 73.84 2.0K
11:08 73.90 73.92 73.86 73.92 6.0K
11:09 73.93 73.95 73.93 73.95 3.5K
11:10 73.95 73.99 73.95 73.99 8.7K
11:11 73.99 73.99 73.97 73.99 9.4K
11:12 73.98 74.00 73.98 73.98 16.2K
11:13 73.95 73.97 73.95 73.97 1.7K
11:14 73.97 73.98 73.97 73.98 7.9K
11:15 74.00 74.05 74.00 74.05 13.3K
11:16 74.05 74.05 74.00 74.00 7.5K
11:17 74.01 74.05 74.01 74.04 2.1K
11:18 74.05 74.05 74.04 74.04 2.2K
11:19 74.03 74.03 74.00 74.00 7.2K
11:20 74.00 74.01 73.97 73.97 2.7K
11:21 74.01 74.01 74.01 74.01 2.9K
11:22 74.03 74.06 74.03 74.06 1.5K
11:23 74.07 74.07 74.05 74.05 3.1K
11:24 74.05 74.08 74.05 74.07 4.1K
11:25 74.07 74.07 74.05 74.05 3.3K
11:26 74.04 74.05 74.00 74.05 6.9K
11:27 74.04 74.04 74.03 74.03 1.9K
11:28 74.04 74.04 73.98 73.98 5.3K
11:29 73.98 73.98 73.94 73.94 5.4K
11:30 73.92 73.93 73.92 73.92 4.3K
11:31 73.91 73.91 73.86 73.86 4.5K
11:32 73.87 73.90 73.87 73.90 51.9K
11:33 73.90 73.93 73.90 73.93 9.5K
11:34 73.98 73.98 73.95 73.95 1.1K
11:35 73.95 73.95 73.92 73.92 4.5K
11:36 73.93 73.93 73.90 73.90 2.6K
11:37 73.88 73.88 73.86 73.86 1.4K
11:38 73.86 73.89 73.85 73.89 10.3K
11:39 73.89 73.89 73.86 73.86 17.2K
11:40 73.84 73.87 73.82 73.87 11.3K
11:41 73.89 73.90 73.88 73.88 2.7K
11:42 73.89 73.91 73.89 73.91 2.7K
11:43 73.91 73.91 73.87 73.87 3.7K
11:44 73.89 73.89 73.89 73.89 2.4K
11:45 73.85 73.85 73.81 73.82 5.8K
11:46 73.82 73.82 73.78 73.81 5.4K
11:47 73.84 73.88 73.84 73.88 3.7K
11:48 73.89 73.94 73.89 73.92 3.0K
11:49 73.92 73.97 73.92 73.97 3.9K
11:50 73.98 74.00 73.98 73.99 3.7K
11:51 74.00 74.03 74.00 74.02 4.9K
11:52 74.01 74.01 74.01 74.01 1.3K
11:53 74.01 74.01 73.98 73.98 3.3K
11:54 73.97 73.99 73.96 73.97 4.2K
11:55 73.99 73.99 73.98 73.99 3.2K
11:56 74.02 74.05 74.01 74.03 4.7K
11:57 74.02 74.06 74.01 74.06 2.7K
11:58 74.04 74.06 74.02 74.06 3.9K
11:59 74.05 74.06 74.05 74.06 1.6K
12:00 74.04 74.10 74.04 74.09 5.1K
12:01 74.10 74.11 74.08 74.08 6.4K
12:02 74.08 74.08 74.04 74.05 3.4K
12:03 74.06 74.06 74.01 74.01 1.7K
12:04 74.06 74.06 74.04 74.05 7.5K
12:05 74.07 74.07 74.03 74.03 2.7K
12:06 74.04 74.04 74.02 74.02 3.4K
12:07 74.04 74.04 73.99 74.00 5.4K
12:08 74.05 74.07 74.04 74.04 6.4K
12:09 74.06 74.06 74.04 74.05 5.2K
12:10 74.06 74.13 74.06 74.06 7.6K
12:11 74.04 74.06 74.01 74.01 4.1K
12:12 74.03 74.03 73.96 73.97 13.1K
12:13 74.00 74.00 73.95 73.96 3.1K
12:14 73.98 74.03 73.98 74.03 3.4K
12:15 74.02 74.03 74.02 74.03 3.7K
12:16 74.05 74.08 74.03 74.04 5.6K
12:17 74.04 74.04 74.02 74.02 1.8K
12:18 74.03 74.04 74.03 74.04 2.7K
12:19 74.03 74.06 74.03 74.05 4.2K
12:20 74.05 74.05 74.02 74.03 2.1K
12:21 74.04 74.06 74.04 74.06 3.2K
12:22 74.05 74.06 74.05 74.06 1.9K
12:23 74.04 74.04 74.02 74.04 2.3K
12:24 74.02 74.02 73.96 73.96 6.0K
12:25 73.98 74.00 73.97 74.00 2.2K
12:26 73.98 73.98 73.98 73.97 1.1K
12:27 73.98 73.98 73.93 73.93 3.5K
12:28 73.94 73.98 73.93 73.98 3.8K
12:29 73.95 73.97 73.95 73.97 4.3K
12:30 73.95 73.95 73.93 73.93 5.8K
12:31 73.94 73.94 73.93 73.94 3.3K
12:32 73.95 73.95 73.95 73.95 1.4K
12:33 73.96 73.96 73.95 73.95 3.6K
12:34 73.97 73.97 73.96 73.97 2.6K
12:35 73.95 73.97 73.95 73.97 3.0K
12:36 73.96 74.00 73.96 74.00 4.0K
12:37 74.00 74.01 73.99 74.00 1.8K
12:38 74.00 74.01 74.00 74.00 2.3K
12:39 74.00 74.00 73.98 73.97 2.6K
12:40 73.98 73.98 73.95 73.96 4.7K
12:41 73.96 73.96 73.91 73.93 4.3K
12:42 73.89 73.90 73.89 73.89 0.8K
12:43 73.90 73.94 73.90 73.93 5.1K
12:44 73.92 73.92 73.91 73.91 2.3K
12:45 73.90 73.90 73.86 73.86 3.3K
12:46 73.87 73.89 73.87 73.89 5.4K
12:47 73.88 73.89 73.88 73.88 1.9K
12:48 73.89 73.92 73.89 73.92 2.8K
12:49 73.92 73.95 73.92 73.95 3.3K
12:50 73.94 73.94 73.93 73.93 2.5K
12:51 73.94 73.94 73.93 73.93 2.9K
12:52 73.93 73.93 73.91 73.92 2.3K
12:53 73.91 73.91 73.90 73.90 1.9K
12:54 73.90 73.91 73.88 73.91 2.0K
12:55 73.91 73.92 73.90 73.92 2.7K
12:56 73.92 73.94 73.92 73.94 2.0K
12:57 73.94 73.99 73.94 73.99 8.7K
12:58 73.98 73.98 73.97 73.97 2.1K
12:59 73.98 74.02 73.98 74.02 4.8K
13:00 74.01 74.01 73.98 73.98 3.1K
13:01 73.99 73.99 73.96 73.97 2.2K
13:02 73.98 74.03 73.98 74.03 4.6K
13:03 74.02 74.02 74.00 74.00 2.8K
13:04 74.01 74.01 74.01 74.01 0.7K
13:05 74.02 74.02 74.01 74.01 1.4K
13:06 74.02 74.02 73.96 73.96 7.1K
13:07 73.97 74.02 73.97 73.97 5.3K
13:08 73.98 73.98 73.98 73.97 2.0K
13:09 73.98 74.09 73.98 74.09 12.0K
13:10 74.08 74.13 74.08 74.13 11.9K
13:11 74.14 74.16 74.11 74.11 35.1K
13:12 74.09 74.11 74.08 74.11 3.9K
13:13 74.11 74.20 74.11 74.18 44.3K
13:14 74.18 74.19 74.16 74.16 3.3K
13:15 74.15 74.15 74.13 74.13 17.1K
13:16 74.14 74.18 74.14 74.14 12.9K
13:17 74.13 74.14 74.12 74.11 4.2K
13:18 74.12 74.12 74.06 74.06 5.9K
13:19 74.07 74.07 74.03 74.03 4.7K
13:20 74.04 74.06 74.04 74.06 3.8K
13:21 74.05 74.05 74.04 74.04 1.6K
13:22 74.03 74.03 74.03 74.03 1.4K
13:23 74.04 74.05 74.04 74.05 3.3K
13:24 74.05 74.06 74.05 74.05 4.2K
13:25 74.06 74.06 74.06 74.06 3.1K
13:26 74.06 74.06 74.04 74.06 3.4K
13:27 74.06 74.06 74.04 74.04 3.6K
13:28 74.04 74.04 74.03 74.04 3.1K
13:29 74.04 74.04 74.03 74.03 2.5K
13:30 74.03 74.03 74.01 74.01 4.1K
13:31 74.01 74.09 74.01 74.08 4.2K
13:32 74.07 74.07 74.06 74.06 2.2K
13:33 74.06 74.11 74.06 74.11 2.8K
13:34 74.11 74.11 74.09 74.08 5.1K
13:35 74.06 74.08 74.06 74.08 4.7K
13:36 74.07 74.07 74.06 74.07 1.5K
13:37 74.09 74.09 74.09 74.09 0.1K
13:38 74.08 74.11 74.08 74.11 4.7K
13:39 74.11 74.15 74.10 74.15 5.7K
13:40 74.16 74.17 74.14 74.14 6.0K
13:41 74.15 74.15 74.13 74.13 3.1K
13:42 74.13 74.14 74.13 74.13 2.1K
13:43 74.13 74.13 74.10 74.11 5.5K
13:44 74.11 74.11 74.11 74.11 1.0K
13:45 74.11 74.12 74.11 74.12 1.4K
13:46 74.11 74.14 74.11 74.14 9.8K
13:47 74.14 74.22 74.14 74.19 10.3K
13:48 74.21 74.21 74.16 74.16 5.9K
13:49 74.17 74.18 74.17 74.18 3.1K
13:50 74.18 74.19 74.15 74.15 4.8K
13:51 74.15 74.15 74.14 74.15 1.3K
13:52 74.15 74.16 74.15 74.16 2.3K
13:53 74.16 74.19 74.15 74.19 4.5K
13:54 74.19 74.21 74.17 74.20 5.7K
13:55 74.20 74.20 74.17 74.17 1.7K
13:56 74.19 74.21 74.19 74.20 2.0K
13:57 74.20 74.24 74.20 74.24 6.2K
13:58 74.19 74.21 74.19 74.21 7.8K
13:59 74.22 74.22 74.20 74.20 5.3K
14:00 74.18 74.18 74.14 74.14 13.9K
14:01 74.14 74.16 74.14 74.15 7.2K
14:02 74.15 74.15 74.12 74.13 11.5K
14:03 74.13 74.14 74.10 74.10 3.9K
14:04 74.11 74.18 74.11 74.16 67.4K
14:05 74.15 74.15 74.13 74.15 2.5K
14:06 74.15 74.15 74.15 74.15 0.7K
14:07 74.15 74.15 74.12 74.12 3.1K
14:08 74.12 74.12 74.09 74.12 59.0K
14:09 74.20 74.25 74.20 74.25 9.1K
14:10 74.25 74.25 74.25 74.25 0.7K
14:11 74.26 74.26 74.25 74.26 1.5K
14:12 74.27 74.28 74.27 74.27 1.3K
14:13 74.27 74.28 74.25 74.26 3.6K
14:14 74.25 74.25 74.25 74.25 0.6K
14:15 74.26 74.26 74.26 74.26 0.5K
14:16 74.27 74.29 74.26 74.28 8.1K
14:17 74.27 74.27 74.27 74.27 1.8K
14:18 74.28 74.28 74.27 74.28 2.1K
14:19 74.28 74.29 74.28 74.28 0.9K
14:20 74.28 74.30 74.27 74.30 4.1K
14:21 74.30 74.30 74.29 74.29 4.1K
14:22 74.32 74.32 74.32 74.32 4.6K
14:23 74.32 74.32 74.30 74.30 3.4K
14:24 74.32 74.34 74.32 74.34 2.2K
14:25 74.34 74.34 74.33 74.33 4.6K
14:26 74.32 74.32 74.32 74.32 1.0K
14:27 74.32 74.32 74.32 74.32 4.0K
14:28 74.34 74.35 74.33 74.33 3.3K
14:29 74.33 74.35 74.33 74.34 2.6K
14:30 74.34 74.34 74.31 74.31 3.4K
14:31 74.30 74.30 74.29 74.29 1.9K
14:32 74.29 74.32 74.29 74.32 3.9K
14:33 74.32 74.34 74.32 74.34 10.7K
14:34 74.35 74.36 74.35 74.35 2.2K
14:35 74.36 74.36 74.34 74.34 3.5K
14:36 74.35 74.35 74.35 74.35 0.1K
14:37 74.35 74.35 74.34 74.34 2.5K
14:38 74.36 74.36 74.36 74.37 2.8K
14:39 74.37 74.38 74.37 74.38 2.8K
14:40 74.41 74.44 74.41 74.43 21.4K
14:41 74.43 74.43 74.43 74.43 3.3K
14:42 74.43 74.43 74.40 74.40 5.6K
14:43 74.42 74.44 74.42 74.44 1.5K
14:44 74.45 74.45 74.45 74.45 0.9K
14:45 74.47 74.47 74.47 74.47 1.3K
14:46 74.47 74.48 74.47 74.48 3.1K
14:47 74.48 74.48 74.48 74.48 2.2K
14:48 74.48 74.49 74.46 74.46 6.7K
14:49 74.48 74.48 74.48 74.48 1.2K
14:50 74.49 74.49 74.48 74.48 5.8K
14:51 74.49 74.49 74.47 74.47 4.7K
14:52 74.48 74.48 74.48 74.47 2.0K
14:53 74.47 74.49 74.47 74.49 4.5K
14:54 74.49 74.49 74.49 74.49 1.1K
14:55 74.49 74.55 74.49 74.53 41.6K
14:56 74.53 74.53 74.48 74.48 7.9K
14:57 74.49 74.51 74.49 74.51 46.4K
14:58 74.51 74.52 74.46 74.46 4.7K
14:59 74.47 74.47 74.46 74.46 1.3K
15:00 74.46 74.46 74.43 74.46 9.8K
15:01 74.47 74.47 74.46 74.46 1.1K
15:02 74.47 74.48 74.47 74.47 2.4K
15:03 74.48 74.49 74.47 74.49 4.3K
15:04 74.51 74.52 74.51 74.51 2.1K
15:05 74.51 74.51 74.49 74.49 5.5K
15:06 74.49 74.50 74.48 74.49 7.4K
15:07 74.51 74.52 74.51 74.52 5.8K
15:08 74.52 74.53 74.52 74.53 6.2K
15:09 74.55 74.55 74.54 74.55 5.9K
15:10 74.55 74.57 74.55 74.57 6.5K
15:11 74.58 74.58 74.56 74.56 6.5K
15:12 74.56 74.56 74.53 74.53 5.7K
15:13 74.54 74.55 74.54 74.55 3.8K
15:14 74.55 74.56 74.53 74.53 3.7K
15:15 74.55 74.59 74.55 74.59 9.3K
15:16 74.57 74.57 74.56 74.56 0.7K
15:17 74.56 74.58 74.56 74.58 2.6K
15:18 74.58 74.61 74.58 74.61 11.1K
15:19 74.63 74.63 74.62 74.61 8.7K
15:20 74.61 74.62 74.61 74.62 2.6K
15:21 74.62 74.62 74.62 74.61 0.0K
15:22 74.61 74.61 74.60 74.60 0.0K
15:23 74.60 74.60 74.58 74.58 0.0K
15:24 74.58 74.58 74.57 74.57 0.0K
15:25 74.57 74.57 74.57 74.57 0.0K
15:26 74.55 74.57 74.55 74.57 0.0K
15:27 74.57 74.57 74.57 74.57 0.0K
15:28 74.57 74.57 74.56 74.56 0.0K
15:29 74.57 74.57 74.57 74.57 0.0K
15:30 74.57 74.57 74.56 74.57 0.0K
15:31 74.58 74.59 74.57 74.58 5.9K
15:32 74.59 74.59 74.59 74.59 1.2K
15:33 74.59 74.61 74.59 74.61 3.8K
15:34 74.61 74.63 74.61 74.63 8.1K
15:35 74.63 74.64 74.60 74.60 10.0K
15:36 74.60 74.60 74.60 74.60 1.7K
15:37 74.61 74.63 74.61 74.63 3.7K
15:38 74.63 74.66 74.62 74.66 8.8K
15:39 74.66 74.66 74.61 74.61 14.0K
15:40 74.62 74.62 74.62 74.61 2.7K
15:41 74.61 74.63 74.61 74.63 4.3K
15:42 74.64 74.64 74.63 74.63 12.0K
15:43 74.64 74.67 74.64 74.66 5.5K
15:44 74.66 74.66 74.66 74.66 2.0K
15:45 74.65 74.67 74.65 74.66 11.2K
15:46 74.67 74.70 74.67 74.69 13.9K
15:47 74.69 74.69 74.60 74.61 16.1K
15:48 74.61 74.62 74.60 74.61 7.7K
15:49 74.61 74.66 74.60 74.65 13.1K
15:50 74.65 74.68 74.65 74.68 66.5K
15:51 74.68 74.70 74.67 74.69 14.1K
15:52 74.68 74.70 74.68 74.70 9.7K
15:53 74.69 74.69 74.68 74.69 11.7K
15:54 74.70 74.79 74.70 74.79 27.2K
15:55 74.78 74.78 74.75 74.76 26.7K
15:56 74.76 74.76 74.70 74.71 24.6K
15:57 74.72 74.76 74.72 74.76 36.0K
15:58 74.76 74.78 74.76 74.78 40.8K
15:59 74.78 74.85 74.78 74.83 213.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible