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 72.82 72.90 72.75 72.81 183.5K
09:31 72.81 72.95 72.78 72.94 8.1K
09:32 72.88 72.88 72.77 72.83 5.9K
09:33 73.10 73.15 73.04 73.15 62.4K
09:34 73.12 73.28 73.12 73.26 17.0K
09:35 73.35 73.47 73.34 73.40 19.2K
09:36 73.37 73.37 73.21 73.27 10.6K
09:37 73.27 73.27 73.20 73.25 8.0K
09:38 73.28 73.29 73.22 73.29 7.6K
09:39 73.29 73.31 73.25 73.27 6.3K
09:40 73.27 73.30 73.24 73.30 54.2K
09:41 73.28 73.28 73.21 73.22 6.9K
09:42 73.19 73.19 73.01 73.06 18.4K
09:43 73.03 73.08 73.03 73.08 3.2K
09:44 73.03 73.03 73.02 73.02 4.7K
09:45 73.02 73.02 72.98 72.98 8.1K
09:46 72.91 72.91 72.82 72.82 13.1K
09:47 72.88 72.89 72.84 72.84 10.4K
09:48 72.84 72.84 72.73 72.73 9.7K
09:49 72.76 72.84 72.76 72.80 8.1K
09:50 72.76 72.76 72.68 72.69 6.9K
09:51 72.69 72.69 72.61 72.65 9.6K
09:52 72.68 72.69 72.64 72.64 5.0K
09:53 72.64 72.66 72.64 72.64 2.9K
09:54 72.62 72.62 72.41 72.41 24.2K
09:55 72.43 72.43 72.35 72.36 10.7K
09:56 72.35 72.36 72.21 72.22 8.7K
09:57 72.22 72.25 72.18 72.25 8.9K
09:58 72.22 72.26 72.22 72.26 5.2K
09:59 72.28 72.36 72.28 72.36 6.1K
10:00 72.36 72.38 72.36 72.38 2.4K
10:01 72.42 72.44 72.40 72.40 3.6K
10:02 72.35 72.35 72.35 72.35 2.5K
10:03 72.29 72.29 72.24 72.29 6.4K
10:04 72.26 72.26 72.25 72.26 2.8K
10:05 72.27 72.31 72.16 72.17 10.7K
10:06 72.18 72.24 72.18 72.24 4.2K
10:07 72.22 72.22 72.20 72.20 2.3K
10:08 72.20 72.22 72.17 72.22 4.4K
10:09 72.22 72.22 72.21 72.21 3.2K
10:10 72.15 72.16 72.15 72.16 4.7K
10:11 72.17 72.20 72.16 72.20 2.1K
10:12 72.20 72.20 72.18 72.20 2.3K
10:13 72.17 72.17 72.14 72.14 4.1K
10:14 72.14 72.18 72.14 72.18 3.1K
10:15 72.16 72.16 72.13 72.16 5.8K
10:16 72.14 72.15 72.14 72.15 1.5K
10:17 72.16 72.17 72.15 72.17 2.8K
10:18 72.16 72.30 72.16 72.28 9.6K
10:19 72.25 72.25 72.20 72.23 5.3K
10:20 72.24 72.24 72.21 72.21 3.8K
10:21 72.24 72.24 72.23 72.23 9.7K
10:22 72.22 72.22 72.21 72.22 1.8K
10:23 72.23 72.28 72.23 72.28 3.6K
10:24 72.23 72.23 72.18 72.18 7.3K
10:25 72.18 72.18 72.15 72.17 3.1K
10:26 72.17 72.19 72.13 72.13 4.7K
10:27 72.14 72.16 72.13 72.13 1.4K
10:28 72.12 72.12 72.10 72.10 4.0K
10:29 72.00 72.04 72.00 72.02 6.8K
10:30 72.02 72.06 72.02 72.06 6.1K
10:31 72.05 72.06 72.05 72.06 3.0K
10:32 72.06 72.07 72.03 72.04 10.9K
10:33 72.04 72.04 72.02 72.03 4.0K
10:34 71.98 71.99 71.97 71.98 3.7K
10:35 72.00 72.04 71.98 72.04 7.2K
10:36 72.03 72.03 71.98 71.99 4.5K
10:37 71.97 71.97 71.95 71.95 5.8K
10:38 71.96 71.96 71.93 71.93 3.8K
10:39 71.93 71.93 71.88 71.88 3.4K
10:40 71.89 71.90 71.85 71.85 9.4K
10:41 71.84 71.84 71.82 71.82 3.9K
10:42 71.83 71.83 71.81 71.82 5.4K
10:43 71.80 71.80 71.78 71.80 2.9K
10:44 71.80 71.88 71.80 71.84 12.1K
10:45 71.84 71.93 71.84 71.91 8.0K
10:46 71.91 71.96 71.91 71.96 3.0K
10:47 71.96 72.03 71.95 72.03 117.4K
10:48 72.04 72.05 71.95 71.98 43.8K
10:49 71.98 72.01 71.98 71.97 4.7K
10:50 71.96 71.97 71.96 71.96 2.5K
10:51 71.96 71.99 71.91 71.93 6.2K
10:52 71.91 71.94 71.90 71.94 3.7K
10:53 71.95 71.99 71.95 71.97 3.7K
10:54 71.97 71.97 71.96 71.96 2.0K
10:55 71.97 71.97 71.97 71.97 1.6K
10:56 71.97 71.98 71.95 71.95 4.2K
10:57 71.95 71.99 71.94 71.99 3.0K
10:58 71.98 71.98 71.96 71.97 7.0K
10:59 72.00 72.02 72.00 72.01 2.0K
11:00 72.01 72.01 71.97 71.97 4.8K
11:01 71.98 72.00 71.98 71.99 3.6K
11:02 72.02 72.02 71.95 71.95 5.7K
11:03 71.94 71.94 71.92 71.93 1.9K
11:04 71.95 71.98 71.95 71.97 2.1K
11:05 71.97 71.98 71.95 71.96 2.1K
11:06 71.97 71.97 71.93 71.96 3.1K
11:07 71.97 72.03 71.97 72.03 2.7K
11:08 72.03 72.03 72.02 72.02 1.3K
11:09 72.03 72.04 72.02 72.04 2.6K
11:10 72.05 72.07 72.05 72.07 104.0K
11:11 72.06 72.19 72.06 72.18 7.9K
11:12 72.17 72.18 72.13 72.13 4.4K
11:13 72.13 72.17 72.13 72.15 3.6K
11:14 72.16 72.16 72.16 72.16 0.4K
11:15 72.15 72.20 72.15 72.18 23.5K
11:16 72.18 72.18 72.14 72.14 5.6K
11:17 72.16 72.18 72.16 72.18 2.3K
11:19 72.17 72.17 72.17 72.17 0.7K
11:20 72.15 72.18 72.15 72.18 2.7K
11:21 72.18 72.19 72.17 72.17 7.3K
11:22 72.16 72.16 72.15 72.16 5.9K
11:23 72.17 72.17 72.16 72.17 1.2K
11:24 72.17 72.25 72.17 72.25 9.4K
11:25 72.24 72.26 72.22 72.22 3.1K
11:26 72.23 72.24 72.23 72.24 1.2K
11:27 72.24 72.24 72.24 72.24 1.7K
11:28 72.22 72.23 72.22 72.23 3.7K
11:29 72.24 72.25 72.24 72.25 1.6K
11:30 72.28 72.30 72.28 72.28 4.3K
11:31 72.28 72.32 72.28 72.30 5.2K
11:32 72.31 72.33 72.31 72.34 3.3K
11:33 72.33 72.35 72.32 72.35 2.9K
11:34 72.35 72.35 72.35 72.35 1.3K
11:35 72.35 72.39 72.35 72.39 2.0K
11:36 72.38 72.40 72.36 72.36 1.7K
11:37 72.34 72.34 72.34 72.33 5.9K
11:38 72.35 72.35 72.34 72.34 4.7K
11:39 72.34 72.36 72.34 72.36 2.5K
11:40 72.37 72.39 72.36 72.39 1.8K
11:41 72.38 72.38 72.30 72.30 7.8K
11:42 72.32 72.32 72.29 72.29 0.7K
11:43 72.31 72.31 72.27 72.27 2.3K
11:44 72.27 72.27 72.25 72.25 1.2K
11:45 72.26 72.26 72.25 72.25 1.9K
11:46 72.24 72.24 72.24 72.24 0.5K
11:47 72.23 72.23 72.23 72.22 1.3K
11:48 72.22 72.22 72.22 72.22 2.8K
11:49 72.21 72.21 72.19 72.19 3.6K
11:50 72.20 72.20 72.20 72.19 1.8K
11:51 72.20 72.20 72.20 72.19 1.1K
11:52 72.20 72.20 72.20 72.19 0.7K
11:53 72.19 72.20 72.18 72.20 4.4K
11:54 72.22 72.22 72.21 72.21 5.3K
11:55 72.19 72.19 72.19 72.19 1.9K
11:56 72.19 72.19 72.19 72.19 0.3K
11:57 72.19 72.20 72.19 72.20 1.6K
11:58 72.21 72.21 72.20 72.21 2.4K
11:59 72.22 72.22 72.19 72.21 4.7K
12:00 72.20 72.24 72.20 72.24 4.0K
12:01 72.26 72.28 72.26 72.28 3.4K
12:03 72.25 72.26 72.25 72.26 1.7K
12:04 72.26 72.26 72.24 72.25 2.8K
12:05 72.26 72.26 72.26 72.26 2.0K
12:06 72.27 72.28 72.27 72.27 2.2K
12:07 72.29 72.29 72.28 72.29 0.9K
12:08 72.28 72.28 72.27 72.27 0.9K
12:09 72.30 72.31 72.30 72.31 4.1K
12:10 72.32 72.33 72.32 72.33 2.0K
12:11 72.34 72.34 72.34 72.34 0.2K
12:12 72.35 72.35 72.35 72.35 0.9K
12:13 72.32 72.32 72.32 72.32 2.7K
12:15 72.30 72.33 72.30 72.33 4.0K
12:16 72.37 72.37 72.37 72.37 1.1K
12:17 72.36 72.37 72.35 72.37 1.9K
12:18 72.37 72.37 72.37 72.37 0.3K
12:19 72.37 72.37 72.37 72.37 1.4K
12:20 72.37 72.37 72.36 72.37 1.5K
12:21 72.38 72.41 72.38 72.41 1.8K
12:22 72.40 72.41 72.40 72.41 6.3K
12:23 72.40 72.42 72.40 72.41 6.0K
12:24 72.40 72.40 72.39 72.40 6.1K
12:25 72.40 72.41 72.40 72.41 2.7K
12:26 72.42 72.42 72.39 72.39 4.9K
12:27 72.39 72.39 72.39 72.39 3.3K
12:28 72.37 72.38 72.37 72.37 3.3K
12:29 72.37 72.37 72.37 72.36 1.7K
12:30 72.36 72.36 72.35 72.35 4.2K
12:32 72.35 72.35 72.33 72.33 4.7K
12:33 72.33 72.33 72.33 72.33 0.1K
12:34 72.33 72.35 72.33 72.35 4.1K
12:35 72.36 72.37 72.36 72.37 6.5K
12:36 72.36 72.36 72.36 72.36 1.3K
12:37 72.35 72.35 72.34 72.34 4.5K
12:38 72.32 72.32 72.32 72.32 0.5K
12:39 72.33 72.33 72.30 72.30 5.7K
12:40 72.29 72.32 72.29 72.32 2.4K
12:41 72.31 72.31 72.30 72.30 1.2K
12:42 72.31 72.32 72.31 72.32 2.5K
12:43 72.32 72.32 72.32 72.32 1.2K
12:44 72.32 72.36 72.32 72.35 1.7K
12:45 72.34 72.34 72.34 72.33 4.9K
12:46 72.35 72.35 72.35 72.35 1.6K
12:47 72.35 72.39 72.35 72.39 3.5K
12:48 72.39 72.39 72.38 72.38 1.3K
12:49 72.36 72.36 72.36 72.36 3.2K
12:50 72.37 72.39 72.36 72.39 4.3K
12:51 72.38 72.38 72.38 72.38 1.9K
12:52 72.39 72.40 72.37 72.40 12.8K
12:53 72.40 72.40 72.38 72.38 3.1K
12:54 72.38 72.38 72.38 72.38 0.6K
12:55 72.37 72.37 72.37 72.36 1.2K
12:56 72.38 72.38 72.33 72.33 3.2K
12:57 72.31 72.31 72.31 72.31 1.6K
12:58 72.31 72.31 72.31 72.31 1.4K
12:59 72.31 72.33 72.31 72.33 30.2K
13:00 72.33 72.33 72.30 72.30 4.4K
13:01 72.29 72.30 72.29 72.29 9.0K
13:02 72.31 72.33 72.31 72.33 2.4K
13:03 72.33 72.33 72.33 72.33 0.5K
13:04 72.33 72.33 72.33 72.33 0.1K
13:05 72.36 72.40 72.36 72.40 4.4K
13:06 72.38 72.38 72.38 72.38 1.0K
13:07 72.38 72.39 72.38 72.39 0.8K
13:08 72.39 72.41 72.39 72.41 3.6K
13:12 72.41 72.42 72.41 72.42 1.3K
13:13 72.42 72.43 72.40 72.43 5.9K
13:14 72.41 72.41 72.41 72.41 0.3K
13:15 72.39 72.39 72.39 72.39 2.5K
13:16 72.38 72.38 72.38 72.38 0.3K
13:17 72.38 72.38 72.38 72.38 0.3K
13:18 72.39 72.39 72.39 72.39 0.2K
13:19 72.38 72.38 72.38 72.38 0.7K
13:20 72.39 72.40 72.39 72.40 1.0K
13:21 72.41 72.41 72.41 72.41 1.3K
13:22 72.40 72.40 72.37 72.39 10.4K
13:23 72.39 72.39 72.39 72.39 0.8K
13:24 72.39 72.39 72.39 72.39 1.7K
13:26 72.37 72.37 72.37 72.37 1.3K
13:27 72.38 72.38 72.38 72.38 0.8K
13:28 72.37 72.37 72.37 72.37 0.8K
13:29 72.39 72.39 72.39 72.39 0.1K
13:30 72.38 72.38 72.37 72.37 2.9K
13:31 72.37 72.37 72.37 72.37 2.1K
13:32 72.38 72.38 72.38 72.38 0.3K
13:33 72.38 72.38 72.38 72.38 0.9K
13:35 72.40 72.40 72.38 72.38 6.4K
13:36 72.39 72.39 72.38 72.38 0.9K
13:37 72.37 72.37 72.37 72.37 0.1K
13:38 72.38 72.38 72.37 72.37 6.2K
13:39 72.37 72.37 72.36 72.36 3.9K
13:40 72.35 72.37 72.35 72.37 2.8K
13:41 72.38 72.39 72.38 72.39 5.3K
13:42 72.40 72.40 72.40 72.40 0.2K
13:43 72.40 72.40 72.40 72.40 6.5K
13:44 72.44 72.44 72.44 72.44 2.0K
13:45 72.45 72.45 72.44 72.45 1.4K
13:46 72.45 72.46 72.45 72.45 3.7K
13:47 72.45 72.45 72.45 72.44 3.1K
13:48 72.44 72.44 72.43 72.43 2.0K
13:49 72.44 72.44 72.44 72.44 1.6K
13:51 72.45 72.46 72.45 72.46 1.5K
13:52 72.46 72.46 72.46 72.46 0.6K
13:53 72.45 72.45 72.45 72.44 2.2K
13:54 72.44 72.44 72.44 72.44 0.8K
13:55 72.44 72.44 72.44 72.44 0.5K
13:56 72.43 72.43 72.43 72.43 2.4K
13:57 72.44 72.45 72.44 72.45 2.2K
13:58 72.45 72.46 72.45 72.46 2.4K
13:59 72.46 72.49 72.46 72.49 1.5K
14:00 72.48 72.48 72.44 72.44 4.4K
14:01 72.45 72.45 72.45 72.45 0.1K
14:02 72.45 72.46 72.45 72.46 2.6K
14:03 72.46 72.47 72.46 72.46 1.2K
14:04 72.46 72.48 72.46 72.48 2.0K
14:05 72.49 72.54 72.49 72.54 3.9K
14:06 72.53 72.53 72.51 72.52 1.5K
14:07 72.52 72.53 72.52 72.52 1.7K
14:08 72.52 72.52 72.51 72.52 1.9K
14:09 72.53 72.53 72.53 72.53 0.3K
14:10 72.52 72.52 72.51 72.52 4.5K
14:11 72.52 72.52 72.51 72.51 0.9K
14:12 72.51 72.52 72.51 72.52 0.7K
14:13 72.51 72.51 72.50 72.51 3.1K
14:14 72.51 72.52 72.51 72.51 3.7K
14:15 72.50 72.50 72.50 72.50 1.0K
14:16 72.52 72.54 72.52 72.54 2.8K
14:17 72.55 72.55 72.55 72.55 0.7K
14:18 72.53 72.53 72.53 72.53 2.2K
14:19 72.52 72.53 72.52 72.53 1.4K
14:20 72.54 72.56 72.52 72.52 2.9K
14:21 72.52 72.52 72.52 72.52 0.6K
14:22 72.53 72.53 72.53 72.53 0.3K
14:23 72.52 72.52 72.52 72.52 0.2K
14:24 72.53 72.54 72.53 72.54 1.1K
14:25 72.55 72.57 72.55 72.57 1.6K
14:26 72.54 72.54 72.54 72.54 2.2K
14:27 72.55 72.55 72.55 72.55 0.9K
14:28 72.57 72.57 72.57 72.57 0.7K
14:29 72.55 72.61 72.55 72.61 4.6K
14:30 72.62 72.63 72.61 72.63 2.8K
14:32 72.62 72.62 72.60 72.60 4.0K
14:33 72.59 72.59 72.57 72.57 8.7K
14:34 72.57 72.57 72.55 72.55 2.9K
14:35 72.55 72.55 72.52 72.52 2.3K
14:36 72.52 72.52 72.52 72.52 0.7K
14:38 72.49 72.49 72.45 72.45 3.6K
14:39 72.47 72.47 72.47 72.47 0.9K
14:40 72.48 72.48 72.47 72.47 2.6K
14:41 72.48 72.48 72.48 72.48 1.8K
14:42 72.47 72.47 72.47 72.47 1.7K
14:43 72.47 72.47 72.46 72.46 1.0K
14:44 72.46 72.46 72.46 72.46 1.7K
14:45 72.46 72.46 72.46 72.46 1.7K
14:46 72.46 72.46 72.45 72.45 2.2K
14:47 72.42 72.45 72.42 72.44 5.9K
14:48 72.44 72.45 72.44 72.45 1.5K
14:49 72.46 72.46 72.46 72.46 0.5K
14:50 72.46 72.46 72.44 72.44 3.4K
14:51 72.44 72.44 72.43 72.43 4.3K
14:52 72.43 72.43 72.42 72.42 1.1K
14:53 72.42 72.42 72.40 72.42 5.9K
14:55 72.42 72.42 72.41 72.42 2.2K
14:56 72.43 72.44 72.43 72.44 1.7K
14:57 72.44 72.44 72.44 72.44 0.8K
14:58 72.44 72.44 72.40 72.41 9.1K
14:59 72.41 72.41 72.39 72.40 3.0K
15:00 72.40 72.40 72.38 72.38 2.5K
15:01 72.38 72.39 72.38 72.39 3.1K
15:02 72.36 72.36 72.36 72.36 2.9K
15:03 72.36 72.36 72.35 72.35 2.2K
15:04 72.35 72.35 72.35 72.35 1.2K
15:05 72.34 72.37 72.33 72.37 4.9K
15:06 72.38 72.38 72.38 72.38 0.5K
15:07 72.37 72.37 72.37 72.37 1.1K
15:08 72.36 72.36 72.35 72.35 1.7K
15:09 72.35 72.35 72.32 72.32 4.2K
15:10 72.32 72.33 72.32 72.33 1.3K
15:11 72.34 72.35 72.34 72.35 3.2K
15:12 72.35 72.35 72.34 72.34 6.5K
15:13 72.34 72.35 72.33 72.34 1.7K
15:14 72.34 72.34 72.33 72.33 2.5K
15:15 72.34 72.37 72.34 72.37 6.5K
15:16 72.38 72.38 72.38 72.38 0.3K
15:17 72.36 72.36 72.36 72.36 5.4K
15:18 72.37 72.38 72.37 72.38 0.6K
15:19 72.39 72.39 72.39 72.39 1.7K
15:20 72.38 72.38 72.37 72.36 4.8K
15:21 72.36 72.36 72.36 72.36 2.4K
15:22 72.36 72.36 72.36 72.36 5.9K
15:24 72.34 72.34 72.34 72.34 2.3K
15:25 72.34 72.34 72.34 72.33 1.6K
15:26 72.33 72.33 72.33 72.33 0.8K
15:27 72.33 72.33 72.33 72.33 2.4K
15:28 72.34 72.34 72.34 72.33 4.7K
15:29 72.33 72.33 72.30 72.31 4.0K
15:30 72.30 72.30 72.30 72.30 0.5K
15:31 72.31 72.32 72.31 72.32 3.1K
15:32 72.31 72.33 72.31 72.33 2.0K
15:33 72.32 72.32 72.32 72.32 7.3K
15:34 72.32 72.32 72.31 72.32 4.5K
15:35 72.32 72.34 72.32 72.34 6.8K
15:36 72.35 72.36 72.35 72.35 7.4K
15:37 72.35 72.36 72.35 72.35 1.3K
15:38 72.35 72.35 72.34 72.34 8.8K
15:39 72.34 72.35 72.34 72.33 4.4K
15:40 72.33 72.33 72.31 72.31 12.6K
15:41 72.31 72.31 72.31 72.31 3.4K
15:43 72.32 72.35 72.32 72.35 10.8K
15:44 72.35 72.35 72.35 72.35 0.5K
15:45 72.35 72.37 72.35 72.37 4.6K
15:46 72.37 72.37 72.36 72.36 2.0K
15:47 72.37 72.39 72.37 72.39 7.7K
15:48 72.40 72.40 72.38 72.40 2.2K
15:49 72.40 72.45 72.40 72.45 10.9K
15:50 72.47 72.48 72.45 72.45 20.9K
15:51 72.46 72.46 72.41 72.41 7.5K
15:52 72.41 72.42 72.39 72.39 6.5K
15:53 72.39 72.40 72.39 72.39 5.2K
15:54 72.39 72.54 72.39 72.54 22.0K
15:55 72.50 72.52 72.50 72.51 27.7K
15:56 72.51 72.53 72.51 72.52 28.6K
15:57 72.53 72.53 72.51 72.52 38.2K
15:58 72.52 72.53 72.52 72.52 48.5K
15:59 72.52 72.54 72.50 72.50 604.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available