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 77.12 77.62 77.12 77.62 60.5K
09:31 77.61 77.72 77.39 77.62 18.1K
09:32 77.65 77.84 77.65 77.84 47.3K
09:33 77.84 77.89 77.84 77.85 1.9K
09:34 77.91 77.91 77.87 77.90 26.4K
09:35 77.90 77.95 77.80 77.90 11.8K
09:36 77.90 77.90 77.90 77.90 2.3K
09:37 77.99 78.02 77.96 78.02 20.6K
09:38 78.00 78.08 78.00 78.08 4.0K
09:39 78.14 78.14 78.05 78.05 4.5K
09:40 77.96 78.00 77.90 77.90 5.4K
09:41 77.94 77.96 77.94 77.95 4.4K
09:42 77.95 77.96 77.90 77.96 2.4K
09:43 77.93 77.96 77.80 77.87 5.2K
09:44 77.86 77.92 77.86 77.87 2.1K
09:45 77.84 78.09 77.84 78.09 13.6K
09:46 78.04 78.13 78.04 78.13 7.6K
09:47 78.15 78.17 78.11 78.11 4.9K
09:48 78.12 78.13 78.10 78.11 5.2K
09:49 78.14 78.14 78.12 78.13 2.0K
09:50 78.14 78.14 78.09 78.12 9.3K
09:51 78.15 78.15 78.08 78.08 5.8K
09:52 78.13 78.14 78.11 78.11 2.6K
09:53 78.12 78.12 78.09 78.11 2.8K
09:54 78.13 78.17 78.13 78.17 1.9K
09:55 78.19 78.20 78.15 78.19 8.0K
09:56 78.23 78.23 78.21 78.21 3.4K
09:57 78.24 78.24 78.09 78.14 4.7K
09:58 78.09 78.09 78.00 78.00 3.1K
09:59 78.00 78.00 78.00 78.00 1.9K
10:00 78.01 78.02 78.01 78.02 0.6K
10:01 78.04 78.16 78.04 78.16 13.4K
10:02 78.19 78.19 78.08 78.08 15.9K
10:03 78.09 78.12 78.07 78.07 4.5K
10:04 78.02 78.02 77.99 77.99 6.2K
10:05 77.91 77.92 77.85 77.92 1.5K
10:06 77.95 77.95 77.93 77.93 4.5K
10:07 78.00 78.00 77.93 77.93 1.5K
10:08 77.98 78.00 77.98 78.00 2.3K
10:09 78.00 78.04 78.00 78.02 6.6K
10:10 78.04 78.04 78.00 78.01 2.9K
10:11 78.01 78.01 77.91 77.91 3.2K
10:12 77.93 77.93 77.89 77.92 2.1K
10:13 77.86 77.87 77.85 77.85 1.0K
10:14 77.83 77.88 77.82 77.88 1.6K
10:15 77.88 77.88 77.84 77.88 4.4K
10:16 77.87 77.87 77.85 77.85 1.1K
10:17 77.90 77.90 77.87 77.87 1.1K
10:18 77.90 77.90 77.86 77.89 2.4K
10:19 77.84 77.89 77.84 77.89 1.4K
10:20 77.89 77.94 77.89 77.94 3.0K
10:21 77.90 77.92 77.90 77.92 2.6K
10:22 77.92 77.92 77.86 77.86 8.0K
10:23 77.87 77.87 77.87 77.87 0.8K
10:24 77.85 77.87 77.84 77.86 13.0K
10:25 77.86 77.86 77.84 77.83 5.6K
10:26 77.79 77.80 77.78 77.78 1.9K
10:27 77.78 77.79 77.78 77.78 1.6K
10:28 77.80 77.88 77.80 77.88 20.9K
10:29 77.87 77.87 77.85 77.85 0.8K
10:30 77.83 77.87 77.83 77.87 2.2K
10:31 77.87 77.87 77.87 77.87 0.5K
10:32 77.85 77.85 77.84 77.84 5.4K
10:33 77.85 77.85 77.85 77.85 1.1K
10:34 77.85 77.85 77.83 77.85 10.0K
10:35 77.85 77.85 77.84 77.84 1.5K
10:36 77.84 77.84 77.83 77.83 5.2K
10:37 77.83 77.83 77.78 77.78 24.3K
10:38 77.78 77.80 77.78 77.79 5.4K
10:39 77.79 77.81 77.79 77.79 2.4K
10:40 77.85 77.87 77.85 77.87 6.5K
10:41 77.87 77.87 77.87 77.86 1.5K
10:42 77.86 77.86 77.85 77.85 1.7K
10:43 77.85 77.90 77.85 77.90 3.4K
10:44 77.88 77.88 77.88 77.88 1.2K
10:45 77.86 77.86 77.80 77.81 3.1K
10:46 77.82 77.82 77.78 77.78 1.9K
10:47 77.78 77.81 77.78 77.79 1.3K
10:48 77.78 77.82 77.78 77.82 2.1K
10:49 77.89 77.96 77.89 77.96 3.9K
10:50 77.97 77.97 77.94 77.96 4.0K
10:51 77.97 77.97 77.92 77.92 35.8K
10:52 77.87 77.87 77.86 77.87 2.0K
10:53 77.93 77.93 77.92 77.92 2.1K
10:54 77.94 77.94 77.91 77.91 0.5K
10:55 77.90 77.90 77.89 77.89 0.8K
10:56 77.88 77.91 77.88 77.91 2.8K
10:57 77.91 77.91 77.86 77.86 3.5K
10:58 77.86 77.86 77.84 77.83 1.8K
10:59 77.84 77.84 77.81 77.81 2.9K
11:00 77.79 77.80 77.77 77.77 3.9K
11:02 77.67 77.67 77.63 77.63 2.2K
11:03 77.63 77.74 77.63 77.74 5.5K
11:04 77.77 77.79 77.77 77.79 1.2K
11:05 77.75 77.82 77.75 77.80 5.2K
11:06 77.80 77.81 77.80 77.81 1.0K
11:07 77.81 77.81 77.79 77.80 2.0K
11:08 77.80 77.81 77.80 77.81 3.3K
11:09 77.81 77.81 77.76 77.76 3.0K
11:10 77.76 77.79 77.76 77.79 3.7K
11:11 77.79 77.79 77.75 77.75 2.9K
11:12 77.76 77.79 77.76 77.79 1.6K
11:13 77.80 77.81 77.80 77.80 3.1K
11:14 77.81 77.82 77.81 77.82 6.8K
11:15 77.82 77.82 77.78 77.78 1.4K
11:16 77.78 77.81 77.78 77.81 1.0K
11:17 77.81 77.84 77.81 77.84 2.4K
11:18 77.83 77.87 77.83 77.85 2.5K
11:19 77.85 77.86 77.85 77.86 6.2K
11:20 77.87 77.87 77.84 77.86 3.7K
11:21 77.86 77.86 77.86 77.86 0.6K
11:22 77.86 77.86 77.83 77.83 3.4K
11:23 77.84 77.87 77.84 77.87 1.6K
11:24 77.86 77.86 77.86 77.86 0.8K
11:25 77.87 77.87 77.85 77.85 3.7K
11:26 77.84 77.85 77.84 77.85 1.5K
11:27 77.85 77.85 77.85 77.85 1.2K
11:28 77.85 77.87 77.84 77.87 6.2K
11:29 77.85 77.86 77.84 77.84 1.8K
11:31 77.83 77.85 77.83 77.85 1.2K
11:32 77.86 77.87 77.86 77.87 0.6K
11:33 77.88 77.91 77.88 77.91 4.2K
11:34 77.91 77.91 77.91 77.91 0.5K
11:35 77.93 77.95 77.92 77.92 2.7K
11:36 77.91 77.91 77.91 77.91 1.2K
11:37 77.87 77.87 77.87 77.87 0.3K
11:38 77.88 77.90 77.88 77.90 3.3K
11:39 77.90 77.90 77.88 77.88 2.2K
11:40 77.86 77.86 77.86 77.86 0.3K
11:41 77.86 77.86 77.85 77.85 0.5K
11:42 77.87 77.87 77.87 77.86 0.4K
11:44 77.87 77.87 77.84 77.84 2.1K
11:45 77.84 77.84 77.82 77.82 2.3K
11:47 77.80 77.80 77.80 77.80 0.5K
11:48 77.79 77.79 77.78 77.78 0.6K
11:49 77.78 77.80 77.78 77.78 0.8K
11:50 77.79 77.79 77.75 77.77 1.4K
11:51 77.75 77.79 77.75 77.78 3.1K
11:52 77.79 77.79 77.79 77.79 0.3K
11:53 77.77 77.77 77.77 77.77 0.8K
11:54 77.74 77.74 77.70 77.70 1.8K
11:55 77.69 77.69 77.68 77.68 1.0K
11:56 77.68 77.68 77.68 77.68 1.6K
11:57 77.68 77.71 77.68 77.69 9.2K
11:58 77.69 77.71 77.68 77.68 5.3K
12:00 77.64 77.64 77.64 77.64 0.5K
12:02 77.64 77.65 77.63 77.65 3.3K
12:03 77.64 77.64 77.63 77.64 5.4K
12:04 77.64 77.64 77.64 77.64 0.4K
12:05 77.66 77.71 77.66 77.71 10.3K
12:06 77.71 77.73 77.71 77.72 1.4K
12:07 77.72 77.75 77.72 77.75 2.8K
12:08 77.75 77.78 77.72 77.72 10.0K
12:09 77.72 77.74 77.72 77.74 4.9K
12:10 77.74 77.79 77.74 77.79 7.5K
12:11 77.80 77.81 77.80 77.81 1.0K
12:12 77.85 77.85 77.85 77.85 1.3K
12:13 77.84 77.84 77.79 77.79 4.9K
12:14 77.77 77.77 77.77 77.77 3.3K
12:15 77.75 77.76 77.75 77.75 7.5K
12:16 77.75 77.75 77.75 77.75 3.4K
12:17 77.79 77.79 77.78 77.79 12.6K
12:18 77.78 77.84 77.78 77.84 4.5K
12:19 77.86 77.86 77.86 77.86 4.4K
12:20 77.87 77.88 77.86 77.88 1.1K
12:21 77.90 77.96 77.90 77.92 5.7K
12:22 77.89 77.89 77.86 77.86 2.1K
12:23 77.86 77.88 77.83 77.83 1.8K
12:24 77.82 77.88 77.82 77.88 3.1K
12:26 77.86 77.86 77.84 77.86 5.2K
12:27 77.85 77.85 77.85 77.85 1.8K
12:29 77.85 77.85 77.85 77.85 0.8K
12:30 77.80 77.80 77.78 77.78 2.5K
12:31 77.73 77.73 77.73 77.73 0.6K
12:32 77.74 77.74 77.74 77.74 0.5K
12:34 77.75 77.75 77.75 77.75 1.3K
12:35 77.76 77.76 77.75 77.75 2.4K
12:37 77.77 77.77 77.77 77.77 0.9K
12:38 77.77 77.80 77.77 77.79 1.7K
12:39 77.79 77.79 77.79 77.79 1.3K
12:40 77.75 77.75 77.74 77.74 2.0K
12:41 77.74 77.74 77.74 77.74 0.3K
12:42 77.75 77.78 77.75 77.78 2.5K
12:43 77.80 77.80 77.80 77.80 0.5K
12:44 77.78 77.79 77.78 77.79 1.4K
12:45 77.79 77.80 77.79 77.79 1.2K
12:46 77.79 77.79 77.78 77.78 1.5K
12:47 77.77 77.77 77.77 77.77 0.3K
12:48 77.77 77.78 77.77 77.78 0.8K
12:49 77.76 77.76 77.76 77.76 1.5K
12:50 77.78 77.78 77.78 77.78 0.6K
12:51 77.76 77.76 77.76 77.76 0.4K
12:52 77.73 77.75 77.73 77.75 1.8K
12:53 77.77 77.80 77.77 77.80 1.0K
12:54 77.78 77.79 77.78 77.79 1.0K
12:55 77.78 77.78 77.77 77.78 1.4K
12:56 77.83 77.87 77.83 77.85 5.9K
12:57 77.84 77.84 77.83 77.83 2.1K
12:58 77.84 77.86 77.84 77.86 3.2K
12:59 77.86 77.88 77.86 77.88 9.9K
13:00 77.88 77.91 77.88 77.91 4.7K
13:01 77.92 77.92 77.88 77.88 10.3K
13:02 77.89 77.89 77.89 77.89 2.3K
13:03 77.91 77.91 77.88 77.88 3.6K
13:04 77.88 77.88 77.79 77.79 17.3K
13:05 77.77 77.80 77.77 77.80 4.0K
13:06 77.81 77.81 77.80 77.80 0.9K
13:07 77.79 77.82 77.79 77.82 2.2K
13:08 77.83 77.83 77.83 77.83 3.0K
13:09 77.82 77.83 77.82 77.83 6.7K
13:10 77.84 77.85 77.84 77.85 4.9K
13:11 77.85 77.86 77.84 77.86 25.0K
13:12 77.87 77.90 77.86 77.86 5.4K
13:13 77.87 77.87 77.87 77.87 0.8K
13:14 77.86 77.86 77.86 77.86 4.8K
13:15 77.86 77.86 77.86 77.86 3.3K
13:16 77.87 77.87 77.87 77.87 0.6K
13:17 77.87 77.87 77.86 77.86 12.5K
13:18 77.86 77.86 77.82 77.82 10.2K
13:19 77.81 77.81 77.79 77.79 9.9K
13:20 77.79 77.82 77.78 77.82 5.0K
13:21 77.83 77.93 77.83 77.93 3.7K
13:22 77.94 77.94 77.93 77.93 3.1K
13:23 77.93 77.93 77.93 77.93 0.7K
13:24 77.94 77.94 77.94 77.94 0.6K
13:25 77.94 77.94 77.91 77.91 3.6K
13:26 77.90 77.90 77.90 77.90 1.2K
13:27 77.91 77.91 77.91 77.91 2.0K
13:29 77.91 77.91 77.91 77.91 2.2K
13:30 77.89 77.90 77.89 77.89 2.8K
13:31 77.89 77.89 77.87 77.87 1.0K
13:32 77.85 77.86 77.85 77.85 1.9K
13:33 77.84 77.84 77.84 77.84 0.6K
13:34 77.85 77.85 77.84 77.83 7.2K
13:35 77.81 77.81 77.81 77.81 0.5K
13:36 77.82 77.85 77.82 77.85 3.1K
13:37 77.86 77.86 77.86 77.86 1.2K
13:38 77.84 77.85 77.84 77.84 3.2K
13:39 77.82 77.82 77.81 77.81 0.7K
13:41 77.80 77.80 77.80 77.80 1.2K
13:42 77.79 77.81 77.79 77.81 1.3K
13:43 77.84 77.85 77.84 77.85 1.2K
13:44 77.86 77.86 77.86 77.86 1.4K
13:45 77.86 77.86 77.86 77.86 0.5K
13:46 77.87 77.88 77.87 77.88 2.1K
13:47 77.88 77.88 77.87 77.87 3.2K
13:49 77.86 77.86 77.86 77.86 0.9K
13:50 77.86 77.86 77.83 77.83 1.5K
13:51 77.81 77.83 77.81 77.83 0.7K
13:53 77.81 77.82 77.81 77.82 0.2K
13:54 77.83 77.83 77.83 77.83 0.4K
13:55 77.83 77.83 77.83 77.83 0.6K
13:57 77.83 77.83 77.79 77.79 2.6K
13:58 77.82 77.82 77.77 77.77 5.0K
13:59 77.77 77.77 77.77 77.77 0.6K
14:00 77.78 77.78 77.78 77.78 1.8K
14:02 77.76 77.76 77.76 77.76 1.1K
14:05 77.78 77.78 77.78 77.78 0.9K
14:06 77.77 77.77 77.76 77.76 2.8K
14:07 77.76 77.77 77.75 77.75 3.2K
14:09 77.76 77.76 77.72 77.72 1.9K
14:10 77.69 77.69 77.69 77.69 1.2K
14:11 77.70 77.74 77.70 77.74 3.2K
14:13 77.74 77.75 77.74 77.75 0.8K
14:14 77.71 77.71 77.71 77.71 1.8K
14:15 77.71 77.71 77.71 77.71 0.1K
14:16 77.81 77.81 77.76 77.78 19.4K
14:17 77.79 77.79 77.79 77.79 0.5K
14:18 77.79 77.81 77.79 77.81 1.7K
14:19 77.81 77.82 77.79 77.79 4.2K
14:20 77.80 77.80 77.80 77.80 1.9K
14:21 77.81 77.82 77.81 77.82 2.0K
14:22 77.82 77.82 77.82 77.82 0.8K
14:23 77.80 77.82 77.80 77.82 10.9K
14:24 77.81 77.82 77.80 77.82 4.4K
14:25 77.85 77.85 77.84 77.84 4.8K
14:27 77.84 77.84 77.84 77.83 0.6K
14:28 77.82 77.82 77.80 77.80 0.9K
14:29 77.80 77.80 77.80 77.80 0.6K
14:30 77.81 77.81 77.80 77.80 0.6K
14:31 77.80 77.80 77.80 77.80 0.2K
14:32 77.80 77.80 77.78 77.78 4.8K
14:33 77.77 77.77 77.76 77.77 4.4K
14:34 77.79 77.84 77.79 77.84 5.7K
14:35 77.84 77.87 77.84 77.87 2.9K
14:36 77.86 77.86 77.86 77.86 1.1K
14:37 77.83 77.83 77.83 77.83 2.0K
14:38 77.82 77.82 77.82 77.82 1.2K
14:39 77.82 77.82 77.81 77.81 0.7K
14:40 77.82 77.82 77.80 77.80 2.7K
14:41 77.81 77.81 77.80 77.81 1.6K
14:42 77.81 77.81 77.81 77.81 0.3K
14:43 77.81 77.81 77.81 77.81 0.9K
14:44 77.81 77.81 77.81 77.81 0.2K
14:45 77.81 77.81 77.78 77.79 7.4K
14:46 77.78 77.79 77.78 77.79 1.5K
14:47 77.75 77.76 77.75 77.75 7.4K
14:48 77.77 77.77 77.77 77.77 1.3K
14:49 77.77 77.78 77.77 77.78 0.9K
14:50 77.78 77.78 77.78 77.78 0.3K
14:51 77.77 77.77 77.76 77.76 3.6K
14:52 77.76 77.77 77.76 77.77 4.3K
14:53 77.77 77.78 77.77 77.78 1.6K
14:54 77.78 77.78 77.77 77.77 0.7K
14:55 77.78 77.78 77.78 77.78 1.4K
14:56 77.78 77.78 77.73 77.74 8.1K
14:57 77.74 77.74 77.73 77.73 1.0K
14:58 77.74 77.74 77.74 77.74 1.9K
14:59 77.74 77.74 77.74 77.74 0.8K
15:00 77.77 77.80 77.77 77.79 5.6K
15:01 77.79 77.79 77.76 77.76 4.1K
15:02 77.77 77.81 77.77 77.81 3.8K
15:03 77.81 77.83 77.81 77.81 2.4K
15:05 77.80 77.82 77.80 77.82 2.0K
15:06 77.82 77.82 77.81 77.81 2.2K
15:07 77.80 77.80 77.79 77.79 3.5K
15:08 77.78 77.78 77.78 77.78 0.8K
15:09 77.78 77.78 77.76 77.76 2.0K
15:10 77.76 77.76 77.74 77.75 4.9K
15:11 77.74 77.75 77.74 77.75 0.9K
15:12 77.75 77.75 77.75 77.75 1.0K
15:13 77.75 77.75 77.75 77.75 1.5K
15:14 77.75 77.76 77.73 77.73 5.6K
15:15 77.74 77.75 77.74 77.74 3.4K
15:16 77.73 77.73 77.73 77.73 1.8K
15:17 77.72 77.73 77.72 77.73 0.8K
15:18 77.73 77.73 77.73 77.73 1.1K
15:19 77.75 77.75 77.75 77.75 2.4K
15:20 77.75 77.79 77.75 77.78 6.0K
15:21 77.77 77.77 77.76 77.76 4.5K
15:22 77.77 77.77 77.77 77.77 0.6K
15:23 77.77 77.77 77.73 77.72 5.9K
15:24 77.72 77.73 77.72 77.72 0.8K
15:25 77.73 77.73 77.73 77.73 0.3K
15:26 77.73 77.73 77.70 77.70 3.2K
15:27 77.71 77.71 77.71 77.71 1.4K
15:28 77.71 77.71 77.65 77.65 5.0K
15:29 77.65 77.68 77.65 77.68 2.7K
15:30 77.69 77.70 77.69 77.70 2.2K
15:31 77.70 77.73 77.70 77.73 2.8K
15:32 77.73 77.73 77.71 77.71 3.5K
15:33 77.71 77.72 77.71 77.72 2.6K
15:34 77.72 77.72 77.69 77.71 4.9K
15:35 77.71 77.74 77.71 77.73 6.3K
15:36 77.74 77.74 77.73 77.74 5.5K
15:37 77.74 77.74 77.74 77.74 0.7K
15:38 77.74 77.74 77.74 77.74 2.9K
15:39 77.73 77.73 77.72 77.72 3.2K
15:40 77.72 77.72 77.70 77.71 6.9K
15:41 77.71 77.71 77.67 77.67 2.0K
15:42 77.69 77.69 77.66 77.67 3.1K
15:43 77.67 77.67 77.65 77.65 2.1K
15:44 77.67 77.67 77.65 77.65 7.9K
15:45 77.67 77.68 77.66 77.68 5.9K
15:46 77.68 77.74 77.68 77.74 12.7K
15:47 77.74 77.74 77.73 77.74 3.1K
15:48 77.77 77.79 77.76 77.76 10.7K
15:49 77.76 77.78 77.76 77.78 3.2K
15:50 77.80 77.81 77.79 77.81 30.4K
15:51 77.81 77.82 77.80 77.82 8.5K
15:52 77.82 77.82 77.76 77.76 12.1K
15:53 77.76 77.80 77.74 77.80 14.5K
15:54 77.82 77.82 77.76 77.76 19.1K
15:55 77.77 77.81 77.77 77.81 37.9K
15:56 77.81 77.82 77.81 77.82 24.4K
15:57 77.82 77.84 77.82 77.83 37.9K
15:58 77.83 77.86 77.81 77.81 106.9K
15:59 77.80 77.84 77.78 77.82 480.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible