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 77.66 77.76 77.38 77.76 378.6K
09:31 77.72 77.75 77.40 77.40 22.3K
09:32 77.45 77.66 77.14 77.14 28.0K
09:33 77.18 77.22 77.08 77.10 25.2K
09:34 77.16 77.26 77.05 77.10 18.9K
09:35 77.08 77.08 76.95 76.95 36.6K
09:36 76.99 77.07 76.93 76.93 11.2K
09:37 76.90 76.90 76.70 76.73 10.0K
09:38 76.72 76.76 76.66 76.74 16.9K
09:39 76.77 76.96 76.77 76.90 30.0K
09:40 76.94 76.98 76.84 76.83 24.3K
09:41 76.85 76.95 76.81 76.85 16.6K
09:42 76.95 77.17 76.95 77.12 29.5K
09:43 77.11 77.16 77.07 77.07 15.0K
09:44 77.07 77.15 76.97 76.97 21.5K
09:45 76.98 77.13 76.94 77.13 26.2K
09:46 77.10 77.21 77.10 77.20 16.6K
09:47 77.21 77.44 77.21 77.44 14.0K
09:48 77.43 77.44 77.38 77.38 8.3K
09:49 77.37 77.43 77.37 77.43 8.5K
09:50 77.45 77.56 77.45 77.50 18.9K
09:51 77.51 77.53 77.50 77.53 4.7K
09:52 77.53 77.56 77.50 77.50 7.7K
09:53 77.49 77.60 77.49 77.60 5.8K
09:54 77.60 77.64 77.60 77.64 23.5K
09:55 77.62 77.62 77.53 77.53 50.4K
09:56 77.53 77.57 77.53 77.56 4.1K
09:57 77.55 77.60 77.55 77.58 3.4K
09:58 77.59 77.62 77.55 77.62 3.8K
09:59 77.66 77.66 77.63 77.63 5.7K
10:00 77.66 77.67 77.63 77.63 5.8K
10:01 77.64 77.65 77.59 77.65 69.9K
10:02 77.65 77.72 77.54 77.54 130.4K
10:03 77.60 77.60 77.43 77.43 506.4K
10:04 77.42 77.45 77.38 77.45 2.7K
10:05 77.39 77.43 77.36 77.41 10.6K
10:06 77.43 77.43 77.40 77.41 2.9K
10:07 77.41 77.50 77.41 77.49 3.1K
10:08 77.45 77.45 77.38 77.38 6.1K
10:09 77.39 77.41 77.39 77.41 2.3K
10:10 77.42 77.53 77.42 77.45 10.6K
10:11 77.45 77.46 77.45 77.46 1.7K
10:12 77.46 77.52 77.46 77.50 6.0K
10:13 77.52 77.56 77.52 77.56 0.7K
10:14 77.60 77.60 77.56 77.56 3.8K
10:15 77.59 77.62 77.59 77.59 6.6K
10:16 77.61 77.67 77.61 77.67 2.0K
10:17 77.70 77.82 77.70 77.82 9.7K
10:18 77.79 77.85 77.78 77.85 7.9K
10:19 77.84 77.87 77.84 77.86 7.1K
10:20 77.86 77.86 77.79 77.79 6.8K
10:21 77.78 77.82 77.78 77.79 8.7K
10:22 77.79 77.79 77.75 77.77 11.7K
10:23 77.80 77.82 77.76 77.77 8.4K
10:24 77.75 77.76 77.66 77.66 14.8K
10:25 77.67 77.69 77.63 77.68 4.2K
10:26 77.68 77.68 77.61 77.64 8.7K
10:27 77.65 77.65 77.63 77.64 10.4K
10:28 77.63 77.63 77.51 77.51 18.3K
10:29 77.51 77.51 77.44 77.44 5.3K
10:30 77.47 77.47 77.33 77.36 12.1K
10:31 77.37 77.49 77.37 77.49 5.3K
10:32 77.42 77.42 77.24 77.24 10.3K
10:33 77.27 77.27 77.21 77.21 2.5K
10:34 77.21 77.21 77.14 77.14 7.1K
10:35 77.15 77.17 77.12 77.17 5.0K
10:36 77.18 77.19 77.13 77.13 5.0K
10:37 77.11 77.11 77.06 77.06 3.9K
10:38 77.04 77.06 77.04 77.06 2.1K
10:39 77.08 77.10 77.08 77.10 3.7K
10:40 77.10 77.11 77.10 77.11 2.9K
10:41 77.15 77.15 76.99 77.02 112.5K
10:42 77.01 77.01 76.94 76.94 2.4K
10:43 76.96 77.00 76.96 76.98 2.9K
10:44 76.98 76.99 76.98 76.99 1.8K
10:45 76.96 76.97 76.94 76.96 4.7K
10:46 76.95 76.99 76.93 76.93 4.5K
10:47 76.91 77.01 76.90 77.01 6.8K
10:48 76.99 77.15 76.99 77.15 6.0K
10:49 77.15 77.15 77.09 77.11 3.9K
10:50 77.09 77.09 77.05 77.05 2.9K
10:51 77.04 77.16 77.04 77.16 19.5K
10:52 77.16 77.19 77.16 77.18 3.1K
10:53 77.19 77.23 77.19 77.23 3.1K
10:54 77.24 77.24 77.24 77.24 1.1K
10:55 77.25 77.27 77.25 77.26 6.2K
10:56 77.26 77.26 77.21 77.21 3.5K
10:57 77.21 77.22 77.16 77.16 13.2K
10:58 77.15 77.20 77.15 77.18 4.5K
10:59 77.16 77.21 77.16 77.21 3.6K
11:00 77.21 77.21 77.15 77.15 2.0K
11:01 77.13 77.14 77.04 77.04 7.8K
11:02 77.04 77.06 77.04 77.06 4.6K
11:03 77.08 77.08 76.98 76.98 4.1K
11:04 76.98 77.03 76.98 77.00 3.7K
11:05 76.99 77.01 76.99 77.01 1.4K
11:06 77.02 77.04 77.02 77.04 1.8K
11:07 77.04 77.09 77.04 77.07 6.7K
11:08 77.07 77.13 77.07 77.13 2.1K
11:09 77.12 77.15 77.12 77.15 3.0K
11:10 77.16 77.16 77.16 77.16 0.4K
11:11 77.16 77.16 77.09 77.09 5.1K
11:12 77.09 77.11 77.08 77.08 3.5K
11:13 77.10 77.10 77.08 77.09 2.8K
11:14 77.09 77.20 77.09 77.20 6.2K
11:15 77.13 77.14 77.13 77.14 3.0K
11:16 77.13 77.14 77.13 77.14 1.2K
11:17 77.16 77.19 77.14 77.14 9.1K
11:18 77.14 77.14 77.12 77.13 1.3K
11:19 77.13 77.15 77.11 77.14 3.3K
11:20 77.14 77.14 77.10 77.10 1.1K
11:21 77.10 77.13 77.10 77.13 2.0K
11:22 77.12 77.12 77.11 77.11 1.7K
11:23 77.09 77.11 77.07 77.07 1.9K
11:24 77.07 77.10 77.07 77.08 4.2K
11:25 77.02 77.04 77.02 77.04 2.6K
11:26 77.06 77.09 77.06 77.09 30.6K
11:27 77.07 77.10 77.07 77.09 58.7K
11:29 77.14 77.17 77.14 77.17 3.4K
11:30 77.18 77.18 77.14 77.14 3.5K
11:32 77.15 77.18 77.15 77.18 2.9K
11:33 77.17 77.17 77.15 77.15 2.6K
11:34 77.16 77.19 77.16 77.19 5.4K
11:35 77.19 77.19 77.18 77.18 1.4K
11:36 77.16 77.17 77.09 77.09 3.3K
11:37 77.10 77.12 77.10 77.11 2.7K
11:38 77.12 77.13 77.12 77.13 2.4K
11:39 77.11 77.13 77.11 77.12 1.6K
11:40 77.13 77.13 77.05 77.06 10.5K
11:41 77.09 77.11 77.09 77.11 3.7K
11:42 77.16 77.16 77.15 77.15 2.7K
11:43 77.15 77.15 77.12 77.12 2.5K
11:44 77.09 77.09 77.03 77.03 2.7K
11:45 77.07 77.07 77.03 77.03 2.4K
11:46 77.03 77.03 77.01 77.02 2.6K
11:47 77.01 77.01 76.96 76.96 3.6K
11:48 76.97 77.04 76.97 77.03 9.3K
11:49 77.02 77.02 76.99 76.99 1.6K
11:50 76.94 76.94 76.90 76.91 4.6K
11:51 76.94 76.94 76.84 76.85 5.7K
11:52 76.81 76.82 76.81 76.81 3.3K
11:53 76.80 76.82 76.80 76.82 3.8K
11:54 76.79 76.85 76.79 76.85 8.1K
11:55 76.85 76.87 76.84 76.84 1.9K
11:56 76.81 76.81 76.77 76.77 9.2K
11:57 76.77 76.77 76.75 76.75 2.5K
11:58 76.75 76.75 76.70 76.74 4.1K
11:59 76.73 76.76 76.73 76.76 2.5K
12:00 76.74 76.74 76.69 76.69 4.8K
12:01 76.69 76.71 76.69 76.70 10.2K
12:02 76.67 76.67 76.63 76.66 8.1K
12:03 76.65 76.66 76.65 76.66 4.1K
12:04 76.65 76.66 76.63 76.63 6.3K
12:05 76.59 76.66 76.59 76.66 14.5K
12:06 76.67 76.67 76.63 76.63 8.1K
12:07 76.62 76.64 76.62 76.64 9.4K
12:08 76.64 76.67 76.63 76.67 4.5K
12:09 76.67 76.70 76.67 76.68 4.3K
12:10 76.64 76.65 76.63 76.65 8.2K
12:11 76.69 76.69 76.62 76.65 7.6K
12:12 76.65 76.65 76.63 76.63 2.0K
12:13 76.61 76.61 76.59 76.60 5.4K
12:14 76.58 76.58 76.52 76.55 10.7K
12:15 76.55 76.57 76.53 76.57 4.9K
12:16 76.58 76.59 76.56 76.59 4.7K
12:17 76.59 76.59 76.56 76.56 3.7K
12:18 76.56 76.58 76.56 76.58 5.0K
12:19 76.57 76.57 76.56 76.56 1.6K
12:20 76.55 76.55 76.53 76.54 6.9K
12:21 76.55 76.56 76.55 76.56 6.6K
12:22 76.57 76.57 76.54 76.54 2.8K
12:23 76.56 76.56 76.56 76.56 1.7K
12:24 76.54 76.55 76.54 76.55 1.3K
12:25 76.54 76.56 76.54 76.56 2.5K
12:26 76.55 76.57 76.55 76.57 6.9K
12:27 76.57 76.61 76.56 76.61 5.7K
12:28 76.63 76.63 76.63 76.63 0.3K
12:29 76.63 76.64 76.62 76.62 3.6K
12:30 76.61 76.67 76.61 76.67 2.9K
12:31 76.64 76.64 76.61 76.61 1.9K
12:32 76.62 76.62 76.59 76.60 2.1K
12:33 76.60 76.60 76.59 76.60 3.9K
12:34 76.61 76.61 76.59 76.58 2.2K
12:35 76.55 76.55 76.55 76.55 1.1K
12:36 76.56 76.58 76.54 76.54 2.7K
12:37 76.50 76.51 76.48 76.51 3.4K
12:38 76.52 76.54 76.52 76.54 1.9K
12:39 76.54 76.54 76.51 76.52 1.7K
12:40 76.51 76.51 76.50 76.50 1.5K
12:41 76.35 76.47 76.35 76.47 47.0K
12:42 76.47 76.47 76.44 76.44 64.4K
12:43 76.42 76.42 76.36 76.39 5.4K
12:44 76.39 76.39 76.39 76.39 1.4K
12:45 76.38 76.38 76.37 76.37 5.1K
12:46 76.33 76.36 76.33 76.35 6.5K
12:47 76.39 76.40 76.38 76.40 3.3K
12:48 76.40 76.41 76.40 76.41 1.7K
12:49 76.41 76.42 76.41 76.42 1.5K
12:50 76.43 76.43 76.40 76.40 4.1K
12:51 76.42 76.44 76.41 76.44 2.2K
12:52 76.41 76.41 76.41 76.41 1.0K
12:53 76.39 76.40 76.38 76.38 2.3K
12:54 76.36 76.36 76.36 76.36 0.8K
12:55 76.34 76.36 76.34 76.36 2.6K
12:56 76.37 76.37 76.36 76.36 1.8K
12:57 76.36 76.36 76.36 76.36 57.1K
12:58 76.35 76.35 76.34 76.34 5.0K
12:59 76.32 76.34 76.32 76.34 5.3K
13:00 76.34 76.36 76.34 76.36 2.6K
13:01 76.33 76.33 76.33 76.33 2.9K
13:02 76.33 76.33 76.33 76.33 0.4K
13:03 76.30 76.35 76.30 76.33 5.1K
13:04 76.33 76.33 76.33 76.33 0.6K
13:05 76.35 76.37 76.35 76.35 53.0K
13:06 76.34 76.36 76.34 76.36 2.7K
13:07 76.34 76.35 76.34 76.35 0.5K
13:08 76.34 76.34 76.32 76.34 2.0K
13:09 76.36 76.36 76.36 76.36 1.9K
13:10 76.34 76.35 76.30 76.30 9.5K
13:11 76.31 76.31 76.31 76.31 1.1K
13:13 76.27 76.30 76.27 76.30 2.9K
13:14 76.29 76.29 76.29 76.29 0.4K
13:15 76.27 76.27 76.23 76.24 3.8K
13:16 76.25 76.26 76.24 76.26 0.8K
13:17 76.26 76.26 76.26 76.26 2.1K
13:18 76.27 76.30 76.27 76.30 2.3K
13:19 76.34 76.35 76.33 76.33 0.9K
13:20 76.34 76.34 76.34 76.34 0.6K
13:21 76.33 76.33 76.28 76.28 4.0K
13:22 76.29 76.31 76.29 76.30 3.1K
13:23 76.30 76.31 76.29 76.29 1.3K
13:24 76.31 76.31 76.28 76.29 3.4K
13:25 76.29 76.29 76.24 76.26 7.9K
13:26 76.26 76.26 76.26 76.26 0.7K
13:27 76.26 76.30 76.26 76.30 1.2K
13:28 76.30 76.30 76.30 76.30 1.4K
13:29 76.31 76.32 76.31 76.32 1.5K
13:30 76.33 76.35 76.33 76.35 1.3K
13:31 76.36 76.36 76.35 76.37 1.2K
13:32 76.36 76.36 76.36 76.36 0.4K
13:33 76.36 76.38 76.36 76.38 1.9K
13:35 76.38 76.38 76.38 76.38 0.5K
13:36 76.38 76.38 76.34 76.36 3.0K
13:37 76.37 76.37 76.37 76.37 1.3K
13:38 76.40 76.40 76.39 76.40 1.4K
13:39 76.41 76.48 76.41 76.48 3.3K
13:40 76.50 76.50 76.46 76.47 1.3K
13:41 76.46 76.49 76.46 76.46 2.3K
13:42 76.45 76.46 76.45 76.45 1.2K
13:43 76.44 76.44 76.42 76.42 3.4K
13:44 76.40 76.40 76.39 76.39 2.7K
13:45 76.40 76.40 76.40 76.40 1.6K
13:46 76.40 76.40 76.40 76.40 0.1K
13:47 76.38 76.38 76.37 76.37 1.3K
13:48 76.38 76.39 76.38 76.38 3.0K
13:49 76.38 76.40 76.38 76.40 2.0K
13:50 76.38 76.38 76.34 76.34 0.8K
13:51 76.33 76.35 76.33 76.34 1.6K
13:52 76.34 76.35 76.33 76.33 1.6K
13:53 76.33 76.34 76.33 76.34 1.5K
13:54 76.34 76.37 76.34 76.36 2.3K
13:55 76.40 76.40 76.37 76.37 3.9K
13:56 76.35 76.35 76.35 76.35 0.5K
13:57 76.35 76.35 76.34 76.34 1.2K
13:59 76.35 76.37 76.34 76.37 1.7K
14:00 76.45 76.53 76.45 76.45 14.9K
14:01 76.42 76.48 76.42 76.48 4.4K
14:02 76.51 76.51 76.50 76.50 0.9K
14:03 76.54 76.60 76.54 76.56 3.6K
14:04 76.57 76.58 76.57 76.58 5.2K
14:05 76.60 76.60 76.59 76.59 6.1K
14:06 76.56 76.56 76.49 76.49 5.7K
14:07 76.49 76.51 76.46 76.46 4.7K
14:08 76.47 76.51 76.45 76.47 3.6K
14:09 76.49 76.50 76.44 76.44 4.5K
14:10 76.40 76.43 76.35 76.35 4.6K
14:11 76.37 76.37 76.35 76.35 1.6K
14:12 76.43 76.43 76.34 76.34 9.4K
14:13 76.34 76.34 76.30 76.30 4.7K
14:14 76.32 76.35 76.31 76.32 22.0K
14:15 76.28 76.28 76.19 76.27 4.1K
14:16 76.29 76.31 76.25 76.31 3.6K
14:17 76.31 76.34 76.27 76.27 2.9K
14:18 76.32 76.33 76.32 76.33 1.2K
14:19 76.35 76.42 76.35 76.39 2.0K
14:20 76.36 76.36 76.31 76.31 3.4K
14:21 76.29 76.30 76.29 76.30 2.2K
14:22 76.35 76.47 76.35 76.47 2.1K
14:23 76.47 76.51 76.46 76.47 4.5K
14:24 76.47 76.48 76.47 76.48 3.6K
14:25 76.48 76.50 76.48 76.49 3.4K
14:26 76.52 76.52 76.46 76.48 2.2K
14:27 76.44 76.46 76.44 76.46 2.8K
14:28 76.50 76.52 76.49 76.49 4.7K
14:29 76.49 76.50 76.48 76.48 1.7K
14:30 76.48 76.48 76.38 76.45 5.8K
14:31 76.40 76.42 76.40 76.42 1.8K
14:32 76.38 76.38 76.30 76.33 6.0K
14:33 76.29 76.41 76.29 76.41 3.3K
14:34 76.39 76.45 76.38 76.38 3.5K
14:35 76.35 76.45 76.30 76.45 3.7K
14:36 76.52 76.52 76.44 76.44 4.2K
14:37 76.40 76.40 76.34 76.39 2.2K
14:38 76.40 76.45 76.40 76.43 1.4K
14:39 76.46 76.46 76.35 76.37 4.8K
14:40 76.34 76.41 76.33 76.40 3.8K
14:41 76.38 76.48 76.38 76.48 4.3K
14:42 76.35 76.36 76.28 76.28 3.5K
14:43 76.32 76.32 76.24 76.31 4.4K
14:44 76.36 76.36 76.28 76.35 3.1K
14:45 76.34 76.34 76.25 76.25 3.8K
14:46 76.17 76.23 76.17 76.22 4.2K
14:47 76.22 76.29 76.19 76.29 4.3K
14:48 76.33 76.48 76.33 76.48 2.4K
14:49 76.44 76.47 76.39 76.39 5.1K
14:50 76.33 76.43 76.33 76.41 5.1K
14:51 76.35 76.38 76.34 76.34 2.8K
14:52 76.34 76.34 76.25 76.25 6.8K
14:53 76.27 76.27 76.25 76.25 1.5K
14:54 76.25 76.29 76.25 76.29 4.4K
14:55 76.31 76.48 76.31 76.48 6.2K
14:56 76.48 76.51 76.47 76.48 3.2K
14:57 76.55 76.57 76.53 76.55 6.2K
14:58 76.58 76.58 76.58 76.58 0.6K
14:59 76.58 76.58 76.52 76.57 5.1K
15:00 76.56 76.57 76.52 76.52 3.1K
15:01 76.50 76.60 76.50 76.60 3.4K
15:02 76.63 76.63 76.58 76.58 3.2K
15:03 76.60 76.61 76.59 76.59 3.9K
15:04 76.64 76.69 76.64 76.67 15.6K
15:05 76.69 76.69 76.66 76.66 13.2K
15:06 76.67 76.72 76.64 76.72 5.2K
15:07 76.73 76.75 76.69 76.69 3.4K
15:08 76.76 76.80 76.74 76.74 5.5K
15:09 76.72 76.72 76.65 76.67 3.3K
15:10 76.65 76.71 76.65 76.69 8.8K
15:11 76.69 76.71 76.64 76.71 12.4K
15:12 76.71 76.75 76.71 76.72 11.3K
15:13 76.74 76.77 76.71 76.76 13.6K
15:14 76.76 76.78 76.76 76.78 9.9K
15:15 76.79 76.86 76.79 76.86 5.1K
15:16 76.86 76.89 76.85 76.89 8.3K
15:17 76.95 77.01 76.95 76.97 9.9K
15:18 76.97 76.98 76.93 76.93 15.7K
15:19 76.96 77.02 76.92 77.02 8.8K
15:20 77.03 77.03 76.96 77.02 8.6K
15:21 77.03 77.04 76.96 76.96 5.9K
15:22 76.98 77.01 76.98 76.99 7.7K
15:23 77.01 77.04 77.01 77.04 6.2K
15:24 77.04 77.10 77.04 77.07 8.4K
15:25 77.08 77.09 77.05 77.06 3.9K
15:26 77.07 77.11 77.07 77.11 8.3K
15:27 77.11 77.15 77.11 77.15 6.6K
15:28 77.15 77.20 77.15 77.20 7.6K
15:29 77.18 77.19 77.11 77.11 6.6K
15:30 77.12 77.12 77.08 77.09 5.7K
15:31 77.06 77.06 76.98 76.98 7.6K
15:32 76.95 76.95 76.91 76.94 4.3K
15:33 76.93 76.95 76.88 76.88 5.1K
15:34 76.89 76.89 76.87 76.89 4.1K
15:35 76.91 76.91 76.86 76.86 4.7K
15:36 76.84 76.89 76.84 76.88 8.1K
15:37 76.89 76.90 76.83 76.83 6.4K
15:38 76.83 76.85 76.81 76.85 2.8K
15:39 76.84 76.86 76.81 76.81 5.4K
15:40 76.82 76.82 76.79 76.80 4.8K
15:41 76.81 76.81 76.80 76.81 3.6K
15:42 76.83 76.87 76.83 76.86 5.4K
15:43 76.85 76.87 76.83 76.85 6.3K
15:44 76.86 76.87 76.86 76.86 5.2K
15:45 76.85 76.96 76.83 76.96 15.0K
15:46 76.96 76.96 76.87 76.87 9.1K
15:47 76.86 76.92 76.85 76.91 8.1K
15:48 76.91 76.91 76.85 76.85 6.9K
15:49 76.85 76.91 76.85 76.91 9.8K
15:50 76.91 76.96 76.89 76.94 24.7K
15:51 76.96 76.96 76.81 76.81 15.5K
15:52 76.81 76.82 76.73 76.74 15.3K
15:53 76.75 76.75 76.69 76.71 16.5K
15:54 76.70 76.78 76.70 76.78 17.2K
15:55 76.80 76.90 76.79 76.80 31.1K
15:56 76.81 76.93 76.80 76.82 85.5K
15:57 76.78 76.93 76.78 76.91 43.7K
15:58 76.90 76.92 76.78 76.79 54.9K
15:59 76.79 76.84 76.74 76.79 910.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible