Trip.com ADR

TCOM
🏛️ usa →
74.94
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.37 64.58 64.33 64.38 254.7K
09:31 64.41 64.41 64.23 64.38 27.8K
09:32 64.34 64.34 64.24 64.24 32.8K
09:33 64.23 64.29 64.19 64.24 18.8K
09:34 64.30 64.42 64.26 64.38 122.3K
09:35 64.39 64.40 64.33 64.40 21.6K
09:36 64.39 64.39 64.23 64.24 17.1K
09:37 64.23 64.46 64.23 64.46 60.8K
09:38 64.48 64.48 64.38 64.42 11.2K
09:39 64.44 64.45 64.38 64.39 15.5K
09:40 64.39 64.44 64.36 64.44 6.5K
09:41 64.42 64.50 64.42 64.47 30.3K
09:42 64.47 64.49 64.46 64.46 13.0K
09:43 64.45 64.48 64.45 64.47 5.3K
09:44 64.43 64.43 64.37 64.40 9.3K
09:45 64.42 64.46 64.40 64.46 10.6K
09:46 64.43 64.54 64.37 64.41 20.5K
09:47 64.40 64.40 64.30 64.31 14.6K
09:48 64.32 64.33 64.32 64.33 3.9K
09:49 64.38 64.45 64.38 64.44 9.1K
09:50 64.46 64.48 64.36 64.36 42.4K
09:51 64.36 64.42 64.36 64.39 18.7K
09:52 64.40 64.43 64.35 64.35 10.8K
09:53 64.36 64.37 64.36 64.36 3.2K
09:54 64.40 64.42 64.37 64.38 7.2K
09:55 64.39 64.42 64.39 64.42 7.9K
09:56 64.44 64.49 64.44 64.49 7.1K
09:57 64.48 64.54 64.48 64.49 10.9K
09:58 64.47 64.53 64.45 64.52 6.9K
09:59 64.53 64.54 64.52 64.53 5.4K
10:00 64.53 64.62 64.52 64.60 27.6K
10:01 64.61 64.64 64.58 64.58 10.0K
10:02 64.58 64.66 64.58 64.65 20.9K
10:03 64.64 64.65 64.61 64.64 38.4K
10:04 64.63 64.63 64.53 64.55 18.6K
10:05 64.57 64.58 64.55 64.55 4.0K
10:06 64.56 64.57 64.52 64.57 8.8K
10:07 64.52 64.55 64.51 64.55 12.0K
10:08 64.56 64.57 64.55 64.55 5.7K
10:09 64.51 64.55 64.49 64.53 23.2K
10:10 64.51 64.54 64.50 64.50 11.1K
10:11 64.50 64.51 64.47 64.51 12.3K
10:12 64.51 64.55 64.51 64.55 8.3K
10:13 64.59 64.63 64.58 64.58 12.6K
10:14 64.58 64.60 64.56 64.59 10.2K
10:15 64.59 64.60 64.56 64.56 17.3K
10:16 64.55 64.56 64.52 64.53 21.7K
10:17 64.53 64.53 64.49 64.49 7.2K
10:18 64.47 64.47 64.42 64.43 3.8K
10:19 64.43 64.46 64.42 64.44 10.9K
10:20 64.43 64.46 64.42 64.45 8.3K
10:21 64.46 64.52 64.46 64.52 12.9K
10:22 64.53 64.54 64.50 64.50 7.3K
10:23 64.50 64.50 64.48 64.47 5.3K
10:24 64.48 64.53 64.48 64.53 12.3K
10:25 64.54 64.56 64.54 64.55 8.4K
10:26 64.55 64.62 64.55 64.61 17.3K
10:27 64.63 64.66 64.61 64.61 19.6K
10:28 64.62 64.63 64.60 64.60 7.7K
10:29 64.59 64.60 64.57 64.57 11.5K
10:30 64.60 64.60 64.50 64.50 10.1K
10:31 64.52 64.58 64.50 64.55 12.1K
10:32 64.58 64.65 64.58 64.65 10.1K
10:33 64.65 64.69 64.63 64.69 23.1K
10:34 64.68 64.69 64.63 64.65 10.8K
10:35 64.65 64.66 64.59 64.59 6.5K
10:36 64.59 64.59 64.56 64.58 3.0K
10:37 64.58 64.59 64.58 64.58 5.1K
10:38 64.57 64.65 64.57 64.65 7.5K
10:39 64.65 64.65 64.63 64.64 5.4K
10:40 64.65 64.65 64.63 64.64 6.9K
10:41 64.62 64.62 64.61 64.62 5.0K
10:42 64.61 64.63 64.59 64.59 10.1K
10:43 64.61 64.61 64.60 64.60 5.1K
10:44 64.61 64.64 64.60 64.64 8.0K
10:45 64.62 64.62 64.60 64.60 6.7K
10:46 64.59 64.66 64.59 64.65 4.4K
10:47 64.65 64.65 64.62 64.62 8.3K
10:48 64.62 64.62 64.60 64.61 5.0K
10:49 64.65 64.66 64.63 64.65 9.9K
10:50 64.65 64.65 64.57 64.57 8.0K
10:51 64.58 64.58 64.52 64.52 6.3K
10:52 64.52 64.52 64.46 64.46 6.0K
10:53 64.45 64.45 64.45 64.44 2.2K
10:54 64.45 64.51 64.45 64.49 3.1K
10:55 64.49 64.51 64.49 64.50 5.9K
10:56 64.50 64.50 64.43 64.43 6.0K
10:57 64.44 64.44 64.41 64.43 5.8K
10:58 64.46 64.50 64.44 64.50 5.5K
10:59 64.49 64.50 64.43 64.43 8.0K
11:00 64.46 64.46 64.43 64.45 5.3K
11:01 64.46 64.46 64.40 64.40 5.3K
11:02 64.40 64.41 64.39 64.39 9.9K
11:03 64.38 64.42 64.38 64.42 12.0K
11:04 64.39 64.40 64.39 64.39 4.0K
11:05 64.40 64.43 64.40 64.40 6.7K
11:06 64.39 64.40 64.36 64.40 11.5K
11:07 64.40 64.42 64.40 64.42 2.5K
11:08 64.42 64.46 64.42 64.46 4.2K
11:09 64.46 64.48 64.45 64.45 7.3K
11:10 64.45 64.45 64.45 64.45 9.5K
11:11 64.45 64.49 64.45 64.49 6.1K
11:12 64.48 64.48 64.46 64.46 10.4K
11:13 64.47 64.50 64.47 64.48 5.8K
11:14 64.48 64.50 64.48 64.48 6.0K
11:15 64.47 64.48 64.47 64.48 11.3K
11:16 64.48 64.49 64.48 64.49 4.6K
11:17 64.49 64.52 64.49 64.51 6.4K
11:18 64.52 64.53 64.52 64.52 7.0K
11:19 64.53 64.56 64.53 64.56 8.7K
11:20 64.56 64.56 64.55 64.56 4.0K
11:21 64.56 64.56 64.52 64.52 5.9K
11:22 64.52 64.54 64.52 64.53 6.3K
11:23 64.54 64.54 64.53 64.53 1.9K
11:24 64.54 64.55 64.54 64.55 7.4K
11:25 64.56 64.56 64.53 64.53 5.1K
11:26 64.55 64.55 64.53 64.54 7.1K
11:27 64.55 64.57 64.55 64.56 3.1K
11:28 64.57 64.60 64.57 64.57 7.2K
11:29 64.58 64.59 64.57 64.59 1.4K
11:30 64.58 64.62 64.58 64.62 4.6K
11:31 64.61 64.63 64.61 64.63 3.4K
11:32 64.63 64.64 64.61 64.61 6.9K
11:33 64.61 64.61 64.61 64.62 3.1K
11:34 64.61 64.64 64.61 64.64 2.9K
11:35 64.64 64.64 64.59 64.59 5.4K
11:36 64.59 64.59 64.59 64.59 2.5K
11:37 64.60 64.62 64.60 64.62 2.1K
11:38 64.62 64.63 64.60 64.62 6.5K
11:39 64.61 64.62 64.61 64.62 1.6K
11:40 64.62 64.62 64.62 64.62 2.5K
11:41 64.62 64.62 64.57 64.58 6.2K
11:42 64.60 64.61 64.60 64.61 3.0K
11:43 64.62 64.62 64.62 64.62 2.6K
11:44 64.64 64.64 64.64 64.64 1.4K
11:45 64.65 64.67 64.65 64.67 5.4K
11:46 64.67 64.68 64.66 64.66 6.8K
11:47 64.64 64.64 64.60 64.60 2.9K
11:48 64.60 64.64 64.60 64.64 3.6K
11:49 64.64 64.64 64.59 64.59 3.6K
11:50 64.58 64.58 64.58 64.58 2.4K
11:51 64.57 64.58 64.57 64.58 0.8K
11:52 64.58 64.59 64.58 64.59 1.0K
11:53 64.59 64.60 64.58 64.58 7.7K
11:54 64.59 64.59 64.59 64.58 5.4K
11:55 64.59 64.59 64.59 64.59 1.2K
11:56 64.59 64.63 64.59 64.62 7.3K
11:57 64.62 64.62 64.62 64.61 3.3K
11:58 64.63 64.63 64.60 64.60 2.1K
11:59 64.61 64.61 64.61 64.61 2.0K
12:00 64.64 64.65 64.63 64.63 4.8K
12:01 64.64 64.64 64.63 64.63 4.4K
12:02 64.64 64.64 64.62 64.64 3.9K
12:03 64.66 64.67 64.66 64.67 5.1K
12:04 64.67 64.67 64.67 64.67 1.0K
12:05 64.66 64.68 64.66 64.67 2.7K
12:06 64.67 64.67 64.65 64.65 5.7K
12:07 64.65 64.67 64.65 64.66 3.4K
12:08 64.65 64.66 64.65 64.66 1.5K
12:09 64.67 64.67 64.66 64.66 3.7K
12:10 64.66 64.66 64.66 64.66 0.9K
12:11 64.67 64.68 64.67 64.68 3.0K
12:12 64.68 64.68 64.67 64.68 2.9K
12:13 64.67 64.69 64.66 64.69 5.1K
12:14 64.69 64.69 64.66 64.66 2.7K
12:15 64.66 64.68 64.66 64.68 2.7K
12:16 64.68 64.68 64.68 64.68 2.0K
12:17 64.66 64.66 64.65 64.66 3.8K
12:18 64.66 64.69 64.66 64.69 4.1K
12:19 64.69 64.69 64.68 64.68 1.9K
12:20 64.68 64.68 64.65 64.67 8.2K
12:21 64.67 64.67 64.66 64.66 2.6K
12:22 64.65 64.65 64.64 64.64 2.3K
12:23 64.64 64.66 64.64 64.65 3.5K
12:24 64.63 64.64 64.63 64.64 4.1K
12:25 64.65 64.65 64.65 64.65 1.9K
12:26 64.64 64.64 64.63 64.64 2.8K
12:27 64.64 64.64 64.63 64.63 2.4K
12:28 64.63 64.63 64.63 64.63 2.0K
12:29 64.63 64.63 64.60 64.60 4.8K
12:30 64.57 64.57 64.54 64.55 6.3K
12:31 64.55 64.55 64.52 64.52 4.1K
12:32 64.52 64.56 64.52 64.56 5.6K
12:33 64.57 64.57 64.56 64.56 1.6K
12:34 64.56 64.59 64.56 64.59 5.2K
12:35 64.59 64.61 64.59 64.61 5.7K
12:36 64.61 64.61 64.60 64.61 4.9K
12:37 64.60 64.62 64.60 64.61 4.2K
12:38 64.62 64.63 64.62 64.62 2.8K
12:39 64.61 64.61 64.60 64.61 5.8K
12:40 64.62 64.62 64.58 64.58 3.6K
12:41 64.59 64.59 64.59 64.58 4.0K
12:42 64.58 64.60 64.58 64.60 4.5K
12:43 64.60 64.60 64.55 64.55 5.9K
12:44 64.52 64.52 64.52 64.52 2.7K
12:45 64.52 64.52 64.50 64.50 6.1K
12:46 64.49 64.51 64.49 64.51 3.8K
12:47 64.52 64.53 64.52 64.52 5.3K
12:48 64.53 64.53 64.52 64.52 0.6K
12:49 64.53 64.53 64.52 64.53 1.8K
12:50 64.53 64.54 64.52 64.52 4.8K
12:51 64.52 64.56 64.52 64.56 4.5K
12:52 64.57 64.59 64.57 64.58 5.1K
12:53 64.60 64.60 64.59 64.59 2.7K
12:54 64.59 64.59 64.59 64.58 4.6K
12:55 64.58 64.61 64.58 64.60 10.8K
12:56 64.58 64.58 64.55 64.56 5.5K
12:57 64.55 64.55 64.54 64.54 2.2K
12:58 64.54 64.57 64.54 64.54 4.9K
12:59 64.54 64.54 64.53 64.53 5.0K
13:00 64.53 64.53 64.51 64.51 3.2K
13:01 64.53 64.53 64.51 64.51 2.6K
13:02 64.52 64.53 64.52 64.53 2.3K
13:03 64.54 64.54 64.54 64.54 3.3K
13:04 64.54 64.54 64.52 64.54 5.6K
13:05 64.53 64.53 64.51 64.53 5.1K
13:06 64.53 64.55 64.53 64.54 5.4K
13:07 64.54 64.55 64.54 64.55 3.5K
13:08 64.54 64.55 64.54 64.55 1.3K
13:09 64.55 64.56 64.54 64.56 6.4K
13:10 64.57 64.59 64.57 64.58 4.7K
13:11 64.58 64.58 64.56 64.56 2.0K
13:12 64.56 64.59 64.56 64.59 3.9K
13:13 64.59 64.60 64.59 64.59 2.8K
13:14 64.62 64.63 64.62 64.63 4.6K
13:15 64.63 64.63 64.62 64.62 5.2K
13:16 64.61 64.63 64.61 64.63 4.2K
13:17 64.62 64.62 64.62 64.62 1.6K
13:18 64.62 64.62 64.60 64.60 7.0K
13:19 64.61 64.63 64.60 64.63 5.6K
13:20 64.64 64.64 64.63 64.63 4.2K
13:21 64.63 64.63 64.62 64.62 3.0K
13:22 64.64 64.65 64.64 64.65 4.3K
13:23 64.65 64.65 64.65 64.65 1.0K
13:25 64.66 64.68 64.66 64.68 5.5K
13:26 64.67 64.69 64.67 64.70 4.6K
13:27 64.70 64.71 64.70 64.71 3.9K
13:28 64.72 64.74 64.72 64.73 6.2K
13:29 64.73 64.73 64.73 64.73 0.5K
13:30 64.74 64.75 64.74 64.75 3.6K
13:31 64.77 64.77 64.76 64.76 6.6K
13:32 64.76 64.76 64.75 64.75 2.2K
13:33 64.76 64.76 64.76 64.76 1.2K
13:34 64.77 64.79 64.77 64.77 6.1K
13:35 64.80 64.80 64.80 64.80 2.1K
13:36 64.79 64.80 64.79 64.80 2.8K
13:37 64.80 64.81 64.80 64.81 1.1K
13:38 64.82 64.82 64.82 64.82 0.9K
13:39 64.82 64.84 64.82 64.84 5.4K
13:40 64.83 64.83 64.83 64.83 1.2K
13:41 64.83 64.84 64.83 64.84 0.6K
13:42 64.83 64.88 64.82 64.88 26.1K
13:43 64.88 64.91 64.88 64.91 3.8K
13:44 64.91 64.91 64.90 64.90 1.0K
13:45 64.91 64.91 64.90 64.90 7.5K
13:46 64.89 64.89 64.88 64.88 2.4K
13:47 64.89 64.89 64.89 64.89 3.2K
13:48 64.89 64.89 64.88 64.88 3.6K
13:49 64.89 64.90 64.89 64.90 1.5K
13:50 64.89 64.89 64.89 64.89 1.3K
13:51 64.89 64.91 64.89 64.91 2.7K
13:52 64.89 64.90 64.89 64.90 9.2K
13:53 64.89 64.89 64.89 64.89 0.2K
13:54 64.89 64.89 64.88 64.88 5.0K
13:55 64.89 64.89 64.89 64.89 2.1K
13:56 64.86 64.86 64.86 64.86 5.7K
13:57 64.87 64.88 64.87 64.88 2.0K
13:58 64.88 64.89 64.88 64.89 2.2K
13:59 64.89 64.89 64.89 64.89 3.0K
14:00 64.90 64.92 64.90 64.92 4.6K
14:01 64.92 64.93 64.91 64.91 8.5K
14:02 64.91 64.91 64.91 64.91 1.5K
14:03 64.91 64.91 64.89 64.89 3.2K
14:04 64.89 64.89 64.88 64.89 4.2K
14:05 64.89 64.89 64.89 64.89 0.8K
14:06 64.89 64.90 64.89 64.90 5.5K
14:07 64.90 64.90 64.89 64.90 1.9K
14:08 64.90 64.93 64.90 64.91 6.4K
14:09 64.92 64.92 64.92 64.92 170.9K
14:10 64.92 64.92 64.90 64.90 211.3K
14:11 64.91 64.92 64.91 64.91 2.6K
14:12 64.92 64.92 64.91 64.91 5.0K
14:13 64.91 64.91 64.89 64.89 4.0K
14:14 64.89 64.89 64.88 64.88 5.1K
14:15 64.87 64.88 64.87 64.88 3.0K
14:17 64.88 64.89 64.88 64.89 1.3K
14:18 64.88 64.89 64.88 64.88 3.9K
14:19 64.88 64.90 64.87 64.87 10.5K
14:20 64.87 64.89 64.87 64.89 5.6K
14:21 64.90 64.90 64.90 64.90 0.8K
14:22 64.91 64.91 64.90 64.90 5.1K
14:23 64.88 64.90 64.88 64.89 7.7K
14:24 64.89 64.89 64.88 64.88 3.7K
14:25 64.90 64.92 64.90 64.92 12.1K
14:26 64.92 64.92 64.91 64.91 6.1K
14:27 64.89 64.89 64.87 64.87 2.2K
14:28 64.88 64.89 64.88 64.89 2.2K
14:29 64.89 64.89 64.89 64.89 1.1K
14:30 64.89 64.89 64.89 64.89 3.2K
14:31 64.89 64.90 64.89 64.89 3.7K
14:32 64.90 64.91 64.88 64.89 9.1K
14:33 64.88 64.88 64.88 64.88 1.9K
14:34 64.88 64.88 64.87 64.88 2.1K
14:35 64.88 64.89 64.87 64.88 8.1K
14:36 64.88 64.88 64.88 64.88 0.5K
14:37 64.89 64.91 64.89 64.90 5.7K
14:38 64.90 64.91 64.89 64.90 2.3K
14:39 64.90 64.91 64.89 64.89 3.3K
14:40 64.90 64.91 64.90 64.91 5.2K
14:41 64.90 64.91 64.89 64.90 6.8K
14:42 64.90 64.91 64.90 64.90 4.3K
14:43 64.89 64.89 64.88 64.88 4.1K
14:44 64.87 64.88 64.87 64.87 2.7K
14:45 64.87 64.87 64.87 64.86 2.0K
14:46 64.86 64.86 64.85 64.86 6.3K
14:47 64.86 64.86 64.85 64.85 9.2K
14:48 64.85 64.85 64.82 64.82 2.9K
14:49 64.82 64.82 64.81 64.82 2.7K
14:50 64.81 64.81 64.78 64.78 5.5K
14:51 64.77 64.77 64.75 64.75 3.8K
14:52 64.74 64.77 64.74 64.76 8.2K
14:53 64.77 64.77 64.77 64.77 2.6K
14:54 64.77 64.78 64.76 64.77 5.0K
14:55 64.77 64.77 64.76 64.76 3.2K
14:56 64.76 64.76 64.76 64.76 2.4K
14:57 64.76 64.76 64.75 64.76 3.0K
14:58 64.76 64.77 64.75 64.76 3.5K
14:59 64.77 64.77 64.73 64.73 8.2K
15:00 64.72 64.72 64.70 64.69 7.0K
15:01 64.69 64.69 64.67 64.67 3.7K
15:02 64.67 64.67 64.67 64.67 4.9K
15:03 64.66 64.66 64.65 64.66 3.2K
15:04 64.65 64.67 64.65 64.67 6.3K
15:05 64.67 64.67 64.67 64.67 3.1K
15:06 64.67 64.68 64.64 64.66 16.9K
15:07 64.70 64.71 64.70 64.71 6.1K
15:08 64.71 64.71 64.70 64.70 2.6K
15:09 64.71 64.71 64.68 64.70 8.1K
15:10 64.68 64.69 64.67 64.68 4.1K
15:11 64.68 64.69 64.67 64.68 6.8K
15:12 64.68 64.69 64.67 64.69 4.6K
15:13 64.68 64.69 64.68 64.69 5.9K
15:14 64.68 64.68 64.67 64.67 8.7K
15:15 64.67 64.67 64.63 64.64 12.0K
15:16 64.64 64.64 64.60 64.61 6.7K
15:17 64.60 64.60 64.60 64.60 0.2K
15:18 64.63 64.65 64.62 64.65 12.2K
15:19 64.66 64.66 64.65 64.66 5.3K
15:20 64.66 64.67 64.65 64.66 2.7K
15:21 64.66 64.68 64.66 64.68 3.9K
15:22 64.68 64.68 64.66 64.66 6.3K
15:23 64.67 64.68 64.67 64.68 8.1K
15:24 64.68 64.68 64.68 64.68 3.2K
15:25 64.68 64.68 64.66 64.66 6.4K
15:26 64.65 64.66 64.64 64.66 7.3K
15:27 64.66 64.66 64.66 64.66 1.4K
15:28 64.66 64.66 64.65 64.66 2.0K
15:29 64.66 64.67 64.66 64.67 10.0K
15:30 64.66 64.68 64.66 64.67 9.6K
15:31 64.68 64.69 64.67 64.67 2.6K
15:32 64.68 64.69 64.68 64.69 3.5K
15:33 64.68 64.69 64.68 64.69 3.1K
15:34 64.69 64.70 64.69 64.70 8.5K
15:35 64.69 64.69 64.68 64.69 13.1K
15:36 64.70 64.70 64.70 64.70 5.7K
15:37 64.70 64.71 64.70 64.70 15.7K
15:38 64.70 64.70 64.70 64.70 7.1K
15:39 64.70 64.71 64.70 64.71 7.9K
15:40 64.70 64.71 64.70 64.71 10.3K
15:41 64.71 64.71 64.70 64.69 5.7K
15:42 64.69 64.71 64.69 64.71 4.7K
15:43 64.71 64.71 64.70 64.70 8.1K
15:44 64.71 64.71 64.71 64.71 9.1K
15:45 64.68 64.69 64.68 64.68 9.8K
15:46 64.68 64.68 64.67 64.67 8.1K
15:47 64.67 64.68 64.67 64.67 14.8K
15:48 64.68 64.68 64.66 64.66 12.4K
15:49 64.67 64.67 64.65 64.66 19.9K
15:50 64.64 64.70 64.64 64.70 39.1K
15:51 64.70 64.73 64.70 64.71 20.3K
15:52 64.71 64.74 64.71 64.74 13.0K
15:53 64.74 64.74 64.73 64.72 25.3K
15:54 64.71 64.74 64.71 64.73 24.2K
15:55 64.76 64.84 64.76 64.84 49.5K
15:56 64.84 64.84 64.81 64.81 39.1K
15:57 64.80 64.82 64.80 64.82 50.3K
15:58 64.82 64.83 64.81 64.83 71.1K
15:59 64.84 64.86 64.84 64.86 785.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available