Trip.com ADR

TCOM
🏛️ usa →
75.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 71.35 71.35 71.17 71.18 73.4K
09:31 71.22 71.36 71.19 71.36 21.0K
09:32 71.40 71.60 71.37 71.60 8.2K
09:33 71.56 71.62 71.54 71.62 4.8K
09:34 71.54 71.71 71.54 71.67 23.5K
09:35 71.69 71.74 71.55 71.55 16.6K
09:36 71.56 71.60 71.47 71.47 30.8K
09:37 71.52 71.56 71.50 71.52 22.7K
09:38 71.49 71.49 71.40 71.41 7.6K
09:39 71.41 71.41 71.33 71.33 7.3K
09:40 71.39 71.46 71.29 71.29 11.7K
09:41 71.20 71.20 71.14 71.18 5.9K
09:42 71.26 71.32 71.26 71.27 11.7K
09:43 71.24 71.40 71.23 71.33 10.1K
09:44 71.34 71.43 71.34 71.38 18.8K
09:45 71.40 71.44 71.38 71.44 6.4K
09:46 71.39 71.39 71.20 71.20 22.2K
09:47 71.28 71.30 71.25 71.30 15.9K
09:48 71.29 71.29 71.28 71.28 2.5K
09:49 71.34 71.36 71.31 71.31 9.5K
09:50 71.32 71.33 71.30 71.33 3.8K
09:51 71.31 71.36 71.30 71.36 4.7K
09:52 71.37 71.37 71.28 71.28 6.3K
09:53 71.32 71.32 71.26 71.28 9.7K
09:54 71.29 71.29 71.25 71.25 3.7K
09:55 71.27 71.35 71.24 71.35 11.0K
09:56 71.35 71.36 71.34 71.36 6.7K
09:57 71.40 71.43 71.40 71.40 10.4K
09:58 71.39 71.40 71.37 71.39 9.6K
09:59 71.39 71.45 71.37 71.44 13.5K
10:00 71.39 71.39 71.35 71.39 16.3K
10:01 71.39 71.44 71.39 71.44 13.7K
10:02 71.44 71.44 71.41 71.43 2.1K
10:03 71.43 71.46 71.41 71.46 12.3K
10:04 71.43 71.44 71.41 71.41 10.2K
10:05 71.42 71.42 71.37 71.37 11.9K
10:06 71.36 71.36 71.28 71.29 9.2K
10:07 71.28 71.37 71.28 71.31 16.1K
10:08 71.37 71.38 71.34 71.34 11.0K
10:09 71.33 71.33 71.27 71.27 4.8K
10:10 71.27 71.30 71.26 71.30 8.1K
10:11 71.31 71.32 71.28 71.28 6.8K
10:12 71.29 71.30 71.27 71.27 7.4K
10:13 71.27 71.28 71.25 71.26 12.6K
10:14 71.27 71.27 71.19 71.22 3.1K
10:15 71.24 71.25 71.20 71.24 10.2K
10:16 71.22 71.24 71.22 71.22 7.4K
10:17 71.15 71.21 71.15 71.19 5.5K
10:18 71.18 71.18 71.10 71.12 8.6K
10:19 71.13 71.24 71.13 71.21 7.9K
10:20 71.22 71.29 71.21 71.29 4.3K
10:21 71.29 71.31 71.26 71.31 5.2K
10:22 71.32 71.32 71.29 71.31 5.3K
10:23 71.32 71.34 71.32 71.33 8.6K
10:24 71.32 71.33 71.32 71.33 4.9K
10:25 71.33 71.36 71.32 71.35 10.3K
10:26 71.35 71.35 71.31 71.34 7.0K
10:27 71.36 71.36 71.32 71.32 5.3K
10:28 71.38 71.39 71.31 71.31 37.3K
10:29 71.28 71.28 71.26 71.26 5.7K
10:30 71.25 71.29 71.24 71.24 18.5K
10:31 71.23 71.25 71.21 71.24 5.9K
10:32 71.22 71.24 71.20 71.22 6.2K
10:33 71.20 71.22 71.18 71.22 7.6K
10:34 71.22 71.22 71.21 71.22 7.3K
10:35 71.22 71.22 71.22 71.22 2.2K
10:36 71.20 71.25 71.20 71.25 5.5K
10:37 71.32 71.38 71.32 71.38 10.4K
10:38 71.43 71.52 71.43 71.52 20.0K
10:39 71.51 71.52 71.51 71.52 1.5K
10:40 71.59 71.67 71.57 71.65 17.3K
10:41 71.67 71.70 71.65 71.70 12.5K
10:42 71.71 71.71 71.67 71.67 4.1K
10:43 71.66 71.70 71.66 71.68 6.2K
10:44 71.68 71.68 71.67 71.67 6.6K
10:45 71.69 71.71 71.67 71.68 5.5K
10:46 71.68 71.72 71.68 71.70 11.7K
10:47 71.69 71.71 71.67 71.67 11.9K
10:48 71.67 71.69 71.67 71.67 4.9K
10:49 71.68 71.70 71.68 71.70 11.5K
10:50 71.70 71.75 71.70 71.74 18.8K
10:51 71.74 71.74 71.73 71.73 3.7K
10:52 71.73 71.79 71.73 71.77 11.2K
10:53 71.79 71.79 71.78 71.78 1.1K
10:54 71.83 71.84 71.82 71.82 11.9K
10:55 71.79 71.79 71.75 71.75 7.5K
10:56 71.77 71.81 71.77 71.81 6.1K
10:57 71.80 71.80 71.73 71.73 7.3K
10:58 71.72 71.76 71.68 71.69 10.3K
10:59 71.69 71.69 71.66 71.66 3.6K
11:00 71.64 71.67 71.63 71.67 7.7K
11:01 71.66 71.66 71.66 71.66 1.3K
11:02 71.66 71.66 71.66 71.66 1.1K
11:03 71.66 71.69 71.66 71.69 15.5K
11:04 71.69 71.74 71.67 71.73 23.2K
11:05 71.73 71.79 71.73 71.79 5.8K
11:06 71.79 71.79 71.75 71.75 10.0K
11:07 71.76 71.76 71.73 71.73 7.3K
11:08 71.73 71.78 71.73 71.78 8.6K
11:09 71.77 71.77 71.77 71.77 1.3K
11:10 71.78 71.78 71.73 71.73 9.3K
11:11 71.73 71.73 71.70 71.70 2.7K
11:12 71.70 71.71 71.70 71.71 2.9K
11:13 71.70 71.70 71.62 71.64 7.6K
11:14 71.64 71.64 71.60 71.61 8.1K
11:15 71.61 71.63 71.61 71.61 6.2K
11:16 71.59 71.60 71.59 71.59 2.1K
11:17 71.64 71.64 71.59 71.59 10.8K
11:18 71.60 71.64 71.60 71.64 6.1K
11:19 71.63 71.67 71.63 71.67 6.0K
11:20 71.67 71.67 71.65 71.65 4.0K
11:21 71.65 71.65 71.65 71.65 0.5K
11:22 71.66 71.66 71.63 71.63 2.9K
11:23 71.65 71.65 71.61 71.63 8.5K
11:24 71.63 71.63 71.62 71.62 2.6K
11:25 71.61 71.64 71.60 71.64 5.8K
11:26 71.63 71.63 71.56 71.56 9.3K
11:27 71.54 71.57 71.53 71.57 11.9K
11:28 71.60 71.60 71.59 71.59 2.9K
11:29 71.60 71.60 71.55 71.55 5.1K
11:30 71.56 71.57 71.55 71.57 6.4K
11:31 71.56 71.57 71.56 71.57 2.0K
11:32 71.56 71.58 71.55 71.57 7.5K
11:33 71.57 71.57 71.55 71.56 1.8K
11:34 71.57 71.60 71.56 71.60 7.4K
11:35 71.60 71.60 71.59 71.59 2.6K
11:36 71.59 71.59 71.59 71.59 1.5K
11:37 71.59 71.59 71.59 71.59 5.6K
11:38 71.60 71.63 71.59 71.63 15.2K
11:39 71.63 71.64 71.63 71.64 1.4K
11:40 71.69 71.70 71.69 71.70 3.5K
11:41 71.70 71.71 71.68 71.68 5.4K
11:42 71.68 71.71 71.68 71.71 4.9K
11:43 71.69 71.72 71.69 71.71 7.9K
11:44 71.69 71.72 71.69 71.72 4.0K
11:45 71.73 71.75 71.73 71.73 3.4K
11:46 71.74 71.78 71.74 71.78 2.6K
11:47 71.79 71.79 71.77 71.77 5.5K
11:48 71.77 71.79 71.77 71.78 3.2K
11:49 71.79 71.90 71.79 71.90 12.9K
11:50 71.88 71.88 71.87 71.86 5.2K
11:51 71.87 71.87 71.86 71.87 2.1K
11:52 71.86 71.88 71.86 71.88 6.3K
11:53 71.88 71.90 71.87 71.90 4.8K
11:54 71.91 71.92 71.90 71.92 5.6K
11:55 71.91 71.91 71.91 71.91 0.7K
11:56 71.90 71.91 71.89 71.91 5.1K
11:57 71.91 71.91 71.90 71.90 2.2K
11:58 71.89 71.89 71.87 71.89 2.6K
11:59 71.87 71.88 71.87 71.86 2.8K
12:00 71.88 71.90 71.88 71.89 2.6K
12:01 71.90 71.91 71.90 71.90 43.7K
12:02 71.91 71.91 71.90 71.90 1.5K
12:03 71.90 71.90 71.87 71.87 7.5K
12:04 71.91 71.92 71.91 71.92 1.5K
12:05 71.93 71.93 71.93 71.93 0.9K
12:06 71.94 71.94 71.91 71.91 3.9K
12:07 71.91 71.91 71.89 71.89 13.4K
12:08 71.90 71.98 71.90 71.95 24.3K
12:09 71.95 71.98 71.95 71.98 7.5K
12:10 71.97 71.98 71.97 71.98 4.8K
12:11 71.97 71.99 71.96 71.97 11.2K
12:12 71.98 71.98 71.88 71.88 8.5K
12:13 71.88 71.88 71.86 71.86 3.5K
12:14 71.86 71.88 71.85 71.86 8.1K
12:15 71.86 71.86 71.85 71.85 2.5K
12:16 71.87 71.97 71.87 71.97 7.3K
12:17 71.98 72.13 71.98 72.13 127.3K
12:18 72.15 72.18 72.15 72.18 7.3K
12:19 72.18 72.18 72.14 72.14 6.6K
12:20 72.15 72.17 72.14 72.17 9.8K
12:21 72.16 72.16 72.07 72.09 7.9K
12:22 72.12 72.12 72.07 72.07 6.3K
12:23 72.06 72.08 72.06 72.08 4.3K
12:24 72.09 72.09 72.06 72.06 8.7K
12:25 72.05 72.06 72.02 72.02 10.0K
12:26 72.02 72.10 72.02 72.09 14.4K
12:27 72.09 72.09 72.08 72.08 1.8K
12:28 72.07 72.08 72.04 72.07 13.1K
12:29 72.08 72.12 72.08 72.12 3.5K
12:30 72.10 72.13 72.10 72.13 3.5K
12:31 72.17 72.17 72.14 72.14 6.1K
12:32 72.12 72.12 72.11 72.11 2.4K
12:33 72.10 72.11 72.09 72.10 2.0K
12:34 72.10 72.10 72.09 72.10 2.1K
12:35 72.11 72.11 72.07 72.07 5.4K
12:36 72.11 72.15 72.11 72.14 3.7K
12:37 72.12 72.13 72.11 72.11 4.9K
12:38 72.11 72.14 72.10 72.14 6.7K
12:39 72.15 72.15 72.15 72.15 0.6K
12:40 72.14 72.14 72.12 72.13 5.9K
12:41 72.14 72.14 72.10 72.11 3.5K
12:42 72.12 72.12 72.12 72.11 2.1K
12:43 72.11 72.11 72.11 72.11 0.5K
12:44 72.15 72.16 72.14 72.16 3.9K
12:45 72.16 72.19 72.15 72.19 5.7K
12:46 72.19 72.23 72.18 72.22 10.6K
12:47 72.24 72.24 72.19 72.21 6.7K
12:48 72.24 72.24 72.23 72.22 0.5K
12:49 72.22 72.24 72.22 72.23 3.7K
12:50 72.24 72.24 72.24 72.24 1.5K
12:51 72.27 72.27 72.22 72.22 8.0K
12:52 72.22 72.25 72.22 72.25 1.7K
12:53 72.26 72.26 72.26 72.26 1.4K
12:54 72.27 72.29 72.27 72.28 2.6K
12:55 72.27 72.27 72.24 72.24 17.4K
12:56 72.24 72.26 72.24 72.25 5.7K
12:57 72.26 72.27 72.25 72.27 2.8K
12:58 72.26 72.27 72.24 72.27 3.5K
12:59 72.24 72.26 72.24 72.26 3.2K
13:00 72.29 72.32 72.29 72.31 4.8K
13:01 72.32 72.33 72.32 72.32 4.4K
13:02 72.35 72.35 72.34 72.34 3.7K
13:03 72.34 72.34 72.34 72.34 0.2K
13:04 72.33 72.36 72.32 72.35 6.8K
13:05 72.36 72.36 72.36 72.36 6.9K
13:06 72.35 72.36 72.35 72.36 0.7K
13:07 72.36 72.37 72.36 72.37 4.9K
13:08 72.37 72.37 72.34 72.35 5.7K
13:09 72.34 72.34 72.34 72.34 1.7K
13:10 72.34 72.34 72.34 72.33 3.0K
13:11 72.33 72.33 72.31 72.31 16.8K
13:12 72.32 72.34 72.32 72.33 2.1K
13:13 72.34 72.34 72.30 72.30 5.0K
13:14 72.29 72.31 72.29 72.30 2.6K
13:15 72.30 72.31 72.30 72.31 2.6K
13:16 72.32 72.33 72.32 72.33 4.2K
13:17 72.35 72.35 72.35 72.35 0.4K
13:19 72.36 72.36 72.36 72.36 3.0K
13:20 72.35 72.35 72.35 72.35 2.0K
13:21 72.35 72.35 72.35 72.35 1.8K
13:22 72.35 72.35 72.35 72.35 0.8K
13:23 72.35 72.35 72.35 72.35 6.2K
13:24 72.33 72.33 72.32 72.32 3.7K
13:25 72.32 72.32 72.31 72.31 1.0K
13:26 72.31 72.31 72.30 72.31 3.6K
13:27 72.30 72.30 72.26 72.26 11.3K
13:28 72.26 72.26 72.26 72.26 1.5K
13:29 72.26 72.29 72.26 72.29 13.6K
13:30 72.30 72.30 72.27 72.28 5.0K
13:31 72.28 72.28 72.28 72.28 1.1K
13:32 72.29 72.29 72.29 72.29 1.3K
13:33 72.31 72.31 72.30 72.30 3.1K
13:34 72.30 72.33 72.30 72.33 4.7K
13:35 72.35 72.35 72.34 72.34 2.5K
13:36 72.34 72.34 72.31 72.33 4.5K
13:37 72.33 72.34 72.32 72.32 4.7K
13:38 72.32 72.32 72.31 72.32 3.6K
13:39 72.31 72.31 72.31 72.31 2.1K
13:40 72.31 72.32 72.30 72.32 4.0K
13:41 72.32 72.32 72.32 72.32 0.4K
13:42 72.31 72.31 72.30 72.31 5.2K
13:43 72.31 72.31 72.30 72.30 2.4K
13:44 72.29 72.30 72.29 72.30 1.7K
13:45 72.30 72.30 72.28 72.28 3.5K
13:46 72.28 72.28 72.27 72.27 1.0K
13:47 72.28 72.28 72.27 72.27 3.7K
13:48 72.26 72.28 72.26 72.28 3.9K
13:49 72.28 72.29 72.28 72.29 2.9K
13:50 72.29 72.29 72.27 72.27 7.7K
13:51 72.24 72.24 72.21 72.21 8.5K
13:52 72.21 72.21 72.20 72.21 1.0K
13:53 72.21 72.21 72.21 72.21 1.3K
13:54 72.22 72.22 72.20 72.22 8.1K
13:56 72.23 72.25 72.23 72.25 4.3K
13:57 72.25 72.26 72.25 72.26 4.5K
13:58 72.27 72.27 72.25 72.26 4.6K
13:59 72.26 72.38 72.26 72.36 35.2K
14:00 72.34 72.34 72.27 72.28 11.8K
14:01 72.29 72.29 72.25 72.25 6.7K
14:02 72.26 72.26 72.26 72.26 1.8K
14:03 72.25 72.25 72.25 72.25 2.1K
14:04 72.26 72.26 72.25 72.25 3.7K
14:05 72.27 72.27 72.27 72.27 2.8K
14:06 72.27 72.30 72.27 72.30 3.9K
14:07 72.33 72.33 72.30 72.30 4.1K
14:08 72.29 72.30 72.29 72.30 1.1K
14:09 72.32 72.36 72.32 72.33 9.5K
14:10 72.33 72.38 72.33 72.38 3.0K
14:11 72.39 72.43 72.39 72.43 8.7K
14:12 72.42 72.42 72.39 72.39 4.3K
14:13 72.42 72.42 72.42 72.42 1.8K
14:14 72.41 72.42 72.41 72.42 4.0K
14:15 72.42 72.43 72.42 72.43 1.1K
14:16 72.44 72.44 72.44 72.44 1.8K
14:17 72.45 72.45 72.45 72.45 1.2K
14:18 72.44 72.45 72.43 72.45 1.5K
14:19 72.44 72.44 72.44 72.44 3.1K
14:21 72.44 72.47 72.44 72.47 4.5K
14:22 72.47 72.47 72.47 72.47 2.5K
14:23 72.49 72.49 72.48 72.49 7.0K
14:24 72.50 72.56 72.50 72.52 30.7K
14:25 72.57 72.59 72.57 72.57 11.5K
14:26 72.58 72.61 72.58 72.61 8.0K
14:27 72.62 72.65 72.62 72.65 6.3K
14:28 72.65 72.66 72.65 72.65 6.3K
14:29 72.65 72.66 72.65 72.65 6.6K
14:30 72.65 72.66 72.64 72.64 5.6K
14:31 72.64 72.65 72.64 72.65 7.6K
14:32 72.66 72.66 72.65 72.65 1.1K
14:33 72.68 72.70 72.67 72.67 16.3K
14:34 72.67 72.67 72.62 72.65 11.0K
14:35 72.60 72.61 72.58 72.59 7.8K
14:36 72.59 72.59 72.59 72.59 3.2K
14:37 72.61 72.61 72.59 72.59 5.7K
14:38 72.59 72.59 72.58 72.58 2.0K
14:39 72.59 72.60 72.58 72.58 6.8K
14:40 72.58 72.58 72.58 72.58 1.5K
14:41 72.58 72.60 72.58 72.58 8.5K
14:42 72.62 72.64 72.62 72.64 5.6K
14:43 72.64 72.64 72.64 72.64 2.7K
14:44 72.64 72.65 72.64 72.65 5.4K
14:45 72.64 72.64 72.64 72.64 0.9K
14:46 72.67 72.67 72.61 72.62 14.1K
14:47 72.62 72.62 72.60 72.60 2.1K
14:48 72.62 72.62 72.60 72.61 7.1K
14:49 72.61 72.62 72.61 72.62 1.0K
14:50 72.62 72.62 72.61 72.61 2.4K
14:51 72.62 72.62 72.62 72.62 3.8K
14:52 72.63 72.65 72.62 72.65 6.4K
14:53 72.66 72.66 72.65 72.65 7.7K
14:54 72.67 72.69 72.67 72.69 7.7K
14:55 72.70 72.72 72.70 72.72 13.7K
14:56 72.72 72.73 72.69 72.73 9.7K
14:57 72.74 72.76 72.72 72.76 64.9K
14:58 72.75 72.75 72.72 72.73 17.4K
14:59 72.72 72.73 72.71 72.73 5.8K
15:00 72.74 72.77 72.74 72.77 4.4K
15:01 72.78 72.78 72.76 72.77 10.8K
15:02 72.77 72.77 72.75 72.75 5.5K
15:03 72.75 72.75 72.74 72.75 6.4K
15:04 72.75 72.76 72.75 72.75 5.8K
15:05 72.75 72.76 72.75 72.75 5.3K
15:06 72.76 72.77 72.76 72.77 2.6K
15:07 72.77 72.77 72.76 72.77 9.1K
15:08 72.76 72.79 72.76 72.77 12.3K
15:09 72.75 72.75 72.74 72.74 5.5K
15:10 72.73 72.74 72.73 72.74 7.1K
15:11 72.74 72.75 72.74 72.75 3.3K
15:12 72.75 72.76 72.75 72.76 5.0K
15:13 72.76 72.79 72.76 72.79 11.3K
15:14 72.77 72.80 72.77 72.80 5.4K
15:15 72.79 72.80 72.78 72.80 6.8K
15:16 72.80 72.80 72.79 72.79 2.5K
15:17 72.79 72.79 72.78 72.79 7.1K
15:18 72.78 72.78 72.77 72.78 5.9K
15:19 72.78 72.80 72.78 72.80 4.9K
15:20 72.80 72.81 72.80 72.81 12.1K
15:21 72.82 72.82 72.79 72.79 7.7K
15:22 72.78 72.78 72.76 72.76 9.9K
15:23 72.78 72.78 72.77 72.77 5.4K
15:24 72.74 72.75 72.73 72.73 6.8K
15:25 72.73 72.74 72.72 72.72 10.5K
15:26 72.72 72.74 72.72 72.72 6.9K
15:27 72.73 72.74 72.73 72.74 3.7K
15:28 72.76 72.76 72.74 72.74 7.6K
15:29 72.74 72.77 72.74 72.76 13.2K
15:30 72.74 72.76 72.74 72.75 10.6K
15:31 72.76 72.77 72.76 72.77 10.0K
15:32 72.77 72.82 72.77 72.81 21.8K
15:33 72.80 72.80 72.78 72.80 11.7K
15:34 72.80 72.81 72.80 72.81 5.9K
15:35 72.81 72.82 72.80 72.82 12.3K
15:36 72.82 72.83 72.82 72.82 5.4K
15:37 72.83 72.85 72.81 72.85 15.1K
15:38 72.85 72.85 72.81 72.81 19.4K
15:39 72.82 72.83 72.82 72.83 5.1K
15:40 72.83 72.86 72.83 72.86 17.3K
15:41 72.84 72.88 72.84 72.88 10.3K
15:42 72.88 72.89 72.88 72.88 9.1K
15:43 72.87 72.88 72.87 72.88 9.1K
15:44 72.88 72.88 72.82 72.85 21.1K
15:45 72.85 72.87 72.85 72.87 6.9K
15:46 72.87 72.88 72.87 72.87 14.0K
15:47 72.89 72.89 72.86 72.86 15.1K
15:48 72.87 72.87 72.81 72.82 15.8K
15:49 72.82 72.83 72.79 72.81 29.1K
15:50 72.80 72.83 72.78 72.83 30.7K
15:51 72.83 72.86 72.83 72.85 24.1K
15:52 72.84 72.89 72.84 72.89 25.4K
15:53 72.91 72.91 72.86 72.87 24.8K
15:54 72.86 72.94 72.84 72.93 51.2K
15:55 72.94 72.95 72.93 72.93 49.6K
15:56 72.93 72.94 72.92 72.93 52.6K
15:57 72.93 72.95 72.90 72.95 64.7K
15:58 72.93 72.95 72.93 72.93 67.4K
15:59 72.93 73.00 72.92 72.99 396.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available