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 77.45 77.54 77.27 77.44 56.6K
09:31 77.36 77.54 77.15 77.47 17.0K
09:32 77.48 77.48 77.23 77.23 7.0K
09:33 77.29 77.40 77.14 77.40 8.5K
09:34 77.40 77.46 77.29 77.29 7.5K
09:35 77.34 77.45 77.34 77.42 9.8K
09:36 77.40 77.42 77.38 77.38 3.7K
09:37 77.43 77.43 77.27 77.29 15.0K
09:38 77.42 77.42 77.42 77.42 2.4K
09:39 77.46 77.57 77.46 77.55 6.9K
09:40 77.59 77.64 77.56 77.56 9.4K
09:41 77.49 77.49 77.48 77.49 3.3K
09:42 77.50 77.52 77.45 77.51 3.2K
09:43 77.51 77.56 77.48 77.56 4.2K
09:44 77.58 77.58 77.51 77.55 4.2K
09:45 77.55 77.55 77.55 77.55 2.4K
09:46 77.54 77.54 77.48 77.52 5.8K
09:47 77.45 77.57 77.45 77.57 16.1K
09:48 77.57 77.65 77.57 77.65 4.3K
09:49 77.60 77.66 77.60 77.65 15.7K
09:50 77.72 77.72 77.72 77.72 3.9K
09:51 77.75 77.75 77.69 77.72 1.9K
09:52 77.76 77.77 77.74 77.75 3.9K
09:53 77.82 77.86 77.81 77.86 6.3K
09:54 77.89 77.89 77.84 77.85 2.3K
09:55 77.85 77.94 77.85 77.94 203.2K
09:56 77.95 77.97 77.92 77.92 5.8K
09:57 77.91 77.93 77.91 77.91 2.6K
09:58 77.92 77.94 77.92 77.94 3.6K
09:59 77.95 77.99 77.95 77.99 4.1K
10:00 77.99 78.04 77.99 78.04 20.1K
10:01 78.06 78.06 77.95 77.94 34.2K
10:02 77.92 77.92 77.86 77.88 5.3K
10:03 77.86 77.86 77.83 77.83 2.0K
10:04 77.81 77.81 77.75 77.75 2.3K
10:06 77.76 77.76 77.73 77.73 2.8K
10:07 77.73 77.75 77.71 77.73 4.1K
10:08 77.73 77.75 77.73 77.75 1.7K
10:09 77.75 77.75 77.59 77.59 4.6K
10:10 77.61 77.61 77.55 77.58 4.5K
10:11 77.58 77.61 77.58 77.60 4.5K
10:12 77.59 77.60 77.59 77.60 3.3K
10:13 77.58 77.61 77.58 77.59 0.5K
10:14 77.58 77.58 77.55 77.55 2.4K
10:15 77.54 77.54 77.51 77.53 4.0K
10:16 77.56 77.56 77.56 77.56 1.1K
10:17 77.55 77.61 77.55 77.61 11.9K
10:18 77.61 77.62 77.56 77.57 12.6K
10:19 77.56 77.57 77.56 77.57 1.0K
10:20 77.61 77.67 77.61 77.67 4.6K
10:21 77.66 77.66 77.64 77.64 2.9K
10:22 77.71 77.72 77.70 77.70 5.9K
10:23 77.72 77.75 77.72 77.73 2.5K
10:24 77.75 77.75 77.68 77.70 3.7K
10:25 77.72 77.73 77.72 77.73 2.5K
10:26 77.74 77.76 77.74 77.76 5.7K
10:27 77.76 77.78 77.76 77.78 2.5K
10:28 77.77 77.82 77.77 77.82 1.7K
10:29 77.82 77.83 77.81 77.82 6.4K
10:30 77.85 77.85 77.85 77.85 0.5K
10:31 77.84 77.85 77.82 77.83 3.7K
10:32 77.84 77.84 77.74 77.74 3.6K
10:33 77.71 77.71 77.71 77.71 0.5K
10:34 77.65 77.66 77.65 77.66 4.5K
10:35 77.70 77.72 77.70 77.70 5.4K
10:36 77.74 77.74 77.74 77.74 1.0K
10:37 77.72 77.72 77.67 77.67 2.8K
10:38 77.68 77.68 77.61 77.64 4.0K
10:39 77.64 77.67 77.64 77.65 5.3K
10:40 77.63 77.63 77.63 77.63 1.9K
10:41 77.65 77.65 77.62 77.62 2.4K
10:42 77.63 77.64 77.62 77.62 2.2K
10:43 77.61 77.61 77.54 77.54 4.5K
10:44 77.51 77.51 77.51 77.51 1.3K
10:45 77.51 77.60 77.51 77.60 3.8K
10:46 77.67 77.69 77.67 77.69 3.7K
10:47 77.66 77.66 77.66 77.66 2.6K
10:48 77.66 77.66 77.62 77.62 1.8K
10:49 77.57 77.57 77.57 77.57 0.5K
10:50 77.58 77.58 77.58 77.58 1.2K
10:51 77.60 77.61 77.60 77.61 1.3K
10:52 77.60 77.61 77.57 77.57 4.6K
10:53 77.58 77.65 77.58 77.65 5.6K
10:54 77.62 77.62 77.62 77.62 2.2K
10:55 77.62 77.71 77.59 77.71 11.9K
10:56 77.73 77.73 77.73 77.73 1.7K
10:57 77.73 77.76 77.73 77.75 6.4K
10:58 77.77 77.77 77.73 77.74 2.6K
10:59 77.70 77.70 77.66 77.66 2.2K
11:00 77.66 77.70 77.66 77.70 2.0K
11:01 77.73 77.73 77.71 77.71 1.4K
11:02 77.74 77.75 77.74 77.75 1.2K
11:03 77.73 77.73 77.73 77.73 1.7K
11:04 77.75 77.75 77.74 77.74 2.8K
11:05 77.75 77.75 77.74 77.74 2.3K
11:06 77.75 77.75 77.74 77.75 3.6K
11:07 77.74 77.78 77.74 77.78 4.5K
11:08 77.78 77.78 77.77 77.77 2.7K
11:09 77.74 77.74 77.72 77.72 4.6K
11:10 77.72 77.72 77.67 77.67 6.9K
11:11 77.69 77.69 77.68 77.68 1.7K
11:12 77.70 77.70 77.65 77.65 3.8K
11:13 77.65 77.65 77.65 77.65 1.0K
11:14 77.69 77.69 77.66 77.66 2.7K
11:15 77.66 77.66 77.66 77.66 1.5K
11:16 77.67 77.69 77.67 77.69 2.7K
11:17 77.66 77.66 77.66 77.66 1.5K
11:18 77.65 77.67 77.65 77.66 0.7K
11:19 77.66 77.66 77.64 77.64 3.1K
11:20 77.63 77.63 77.62 77.62 0.4K
11:21 77.61 77.61 77.60 77.60 0.9K
11:22 77.62 77.64 77.60 77.64 2.2K
11:23 77.63 77.66 77.63 77.66 2.1K
11:24 77.67 77.67 77.67 77.67 0.8K
11:25 77.67 77.67 77.64 77.64 2.2K
11:26 77.62 77.65 77.62 77.65 6.3K
11:27 77.66 77.69 77.66 77.67 4.9K
11:28 77.65 77.65 77.65 77.65 1.7K
11:29 77.63 77.63 77.59 77.60 5.4K
11:30 77.59 77.60 77.58 77.59 10.1K
11:31 77.60 77.61 77.54 77.54 20.7K
11:32 77.55 77.56 77.53 77.56 8.5K
11:33 77.53 77.53 77.53 77.53 1.2K
11:34 77.51 77.51 77.51 77.51 0.6K
11:35 77.51 77.51 77.51 77.51 0.2K
11:36 77.54 77.54 77.52 77.52 2.2K
11:37 77.54 77.55 77.54 77.55 2.7K
11:38 77.53 77.53 77.51 77.51 2.3K
11:39 77.51 77.55 77.51 77.55 1.7K
11:40 77.55 77.55 77.55 77.55 0.9K
11:41 77.56 77.56 77.56 77.56 1.3K
11:42 77.54 77.55 77.54 77.55 0.7K
11:43 77.54 77.54 77.51 77.51 2.7K
11:44 77.52 77.53 77.51 77.51 2.2K
11:45 77.51 77.55 77.51 77.55 1.6K
11:46 77.54 77.54 77.54 77.54 0.3K
11:47 77.52 77.52 77.50 77.50 7.9K
11:48 77.50 77.50 77.49 77.49 18.0K
11:49 77.49 77.51 77.49 77.51 12.3K
11:50 77.51 77.54 77.51 77.54 5.8K
11:51 77.55 77.55 77.53 77.53 2.3K
11:52 77.53 77.54 77.50 77.50 4.5K
11:53 77.51 77.51 77.49 77.49 1.6K
11:54 77.47 77.50 77.43 77.43 104.2K
11:55 77.43 77.43 77.36 77.36 173.1K
11:56 77.42 77.42 77.41 77.41 58.6K
11:57 77.41 77.42 77.41 77.42 354.1K
11:58 77.40 77.40 77.36 77.36 34.0K
11:59 77.34 77.34 77.24 77.26 2.1K
12:00 77.26 77.26 77.24 77.24 3.4K
12:01 77.24 77.24 77.23 77.23 1.4K
12:02 77.22 77.22 77.20 77.20 4.0K
12:03 77.18 77.19 77.17 77.17 0.8K
12:04 77.17 77.17 77.17 77.17 1.0K
12:05 77.20 77.24 77.19 77.19 6.3K
12:06 77.15 77.15 77.13 77.13 1.2K
12:07 77.12 77.13 77.12 77.13 1.0K
12:08 77.13 77.13 77.10 77.10 2.2K
12:09 77.08 77.08 77.08 77.08 0.3K
12:10 77.08 77.13 77.08 77.13 3.0K
12:11 77.08 77.08 77.08 77.08 1.8K
12:12 77.09 77.09 77.05 77.07 3.6K
12:13 77.07 77.09 77.07 77.08 1.0K
12:14 77.07 77.08 77.05 77.05 4.3K
12:15 77.02 77.03 77.02 77.02 0.5K
12:16 77.02 77.02 77.02 77.02 0.2K
12:17 77.04 77.06 77.04 77.06 2.3K
12:18 77.07 77.10 77.07 77.10 2.8K
12:19 77.08 77.08 77.04 77.04 1.9K
12:20 77.03 77.05 77.02 77.02 0.6K
12:21 77.02 77.04 77.02 77.04 0.6K
12:22 77.05 77.06 77.05 77.05 2.1K
12:23 77.05 77.08 77.05 77.08 3.4K
12:24 77.12 77.12 77.12 77.12 2.3K
12:25 77.12 77.12 77.07 77.07 7.3K
12:27 77.09 77.09 77.09 77.09 0.4K
12:28 77.12 77.12 77.12 77.12 1.5K
12:29 77.18 77.18 77.18 77.18 0.5K
12:30 77.21 77.22 77.18 77.18 2.5K
12:31 77.17 77.17 77.17 77.17 1.2K
12:32 77.18 77.18 77.18 77.18 0.7K
12:33 77.16 77.16 77.14 77.14 2.7K
12:34 77.14 77.14 77.12 77.14 3.7K
12:35 77.14 77.14 77.13 77.13 2.4K
12:36 77.10 77.10 77.08 77.08 1.4K
12:37 77.05 77.07 77.05 77.07 1.6K
12:38 77.05 77.05 76.98 76.98 3.2K
12:39 77.00 77.01 77.00 77.01 1.9K
12:40 77.06 77.06 77.05 77.05 0.9K
12:42 77.04 77.07 77.04 77.07 1.4K
12:43 77.06 77.08 77.06 77.08 2.1K
12:44 77.13 77.13 77.13 77.13 1.3K
12:45 77.12 77.13 77.11 77.13 3.5K
12:46 77.13 77.13 77.11 77.11 3.1K
12:47 77.13 77.13 77.13 77.13 0.5K
12:49 77.11 77.11 77.10 77.10 1.3K
12:50 77.10 77.15 77.10 77.15 7.6K
12:51 77.15 77.20 77.15 77.17 4.4K
12:52 77.18 77.19 77.18 77.19 2.1K
12:53 77.18 77.20 77.18 77.20 2.2K
12:54 77.20 77.20 77.20 77.20 0.2K
12:55 77.23 77.25 77.23 77.25 1.0K
12:56 77.25 77.25 77.23 77.23 3.7K
12:57 77.20 77.20 77.20 77.19 3.1K
12:59 77.19 77.21 77.19 77.21 1.9K
13:01 77.24 77.24 77.24 77.24 0.9K
13:03 77.25 77.25 77.25 77.25 1.8K
13:04 77.23 77.23 77.23 77.23 1.2K
13:05 77.24 77.24 77.24 77.24 1.7K
13:06 77.23 77.23 77.22 77.23 0.7K
13:07 77.23 77.24 77.23 77.24 1.1K
13:08 77.27 77.29 77.27 77.29 1.7K
13:09 77.26 77.28 77.26 77.28 0.4K
13:10 77.29 77.29 77.29 77.29 1.1K
13:12 77.29 77.31 77.29 77.31 1.1K
13:13 77.32 77.32 77.32 77.32 0.5K
13:14 77.32 77.32 77.32 77.32 1.0K
13:15 77.30 77.30 77.30 77.30 0.4K
13:16 77.31 77.31 77.29 77.29 6.9K
13:17 77.26 77.26 77.24 77.24 2.4K
13:18 77.23 77.25 77.23 77.23 8.2K
13:19 77.22 77.22 77.20 77.20 2.0K
13:20 77.18 77.18 77.17 77.17 2.1K
13:21 77.15 77.15 77.14 77.14 3.6K
13:22 77.14 77.14 77.14 77.14 1.4K
13:23 77.12 77.12 77.10 77.10 5.9K
13:24 77.11 77.13 77.10 77.13 4.4K
13:25 77.14 77.15 77.14 77.14 3.9K
13:26 77.14 77.17 77.14 77.17 13.2K
13:27 77.23 77.29 77.23 77.27 6.5K
13:29 77.27 77.27 77.25 77.26 4.8K
13:31 77.25 77.27 77.25 77.27 2.8K
13:32 77.26 77.27 77.25 77.25 1.6K
13:33 77.25 77.25 77.25 77.25 1.0K
13:35 77.26 77.26 77.22 77.22 3.3K
13:36 77.20 77.20 77.20 77.20 0.9K
13:37 77.18 77.22 77.15 77.22 4.6K
13:38 77.21 77.21 77.21 77.21 0.6K
13:39 77.23 77.25 77.23 77.25 1.2K
13:40 77.25 77.25 77.23 77.23 2.3K
13:41 77.22 77.22 77.21 77.21 1.5K
13:42 77.22 77.23 77.22 77.23 1.5K
13:43 77.24 77.24 77.24 77.24 0.8K
13:44 77.25 77.25 77.25 77.25 1.2K
13:45 77.26 77.26 77.25 77.25 2.1K
13:46 77.25 77.25 77.20 77.20 1.6K
13:47 77.25 77.25 77.25 77.25 1.6K
13:48 77.24 77.24 77.23 77.23 0.9K
13:49 77.23 77.24 77.19 77.19 3.2K
13:50 77.19 77.19 77.19 77.19 1.1K
13:51 77.20 77.23 77.20 77.23 7.6K
13:52 77.28 77.28 77.28 77.28 0.6K
13:53 77.28 77.28 77.28 77.28 0.7K
13:55 77.28 77.28 77.28 77.28 0.6K
13:56 77.28 77.28 77.28 77.28 0.8K
13:57 77.28 77.28 77.22 77.22 4.6K
13:58 77.21 77.21 77.21 77.21 0.9K
13:59 77.21 77.21 77.20 77.20 0.8K
14:00 77.21 77.21 77.18 77.18 6.2K
14:01 77.19 77.19 77.19 77.19 1.0K
14:03 77.21 77.23 77.21 77.22 3.7K
14:06 77.25 77.25 77.25 77.25 0.3K
14:07 77.24 77.26 77.24 77.24 4.5K
14:10 77.24 77.24 77.23 77.22 2.5K
14:11 77.23 77.23 77.20 77.20 3.2K
14:12 77.21 77.21 77.20 77.20 1.4K
14:13 77.22 77.25 77.22 77.24 2.6K
14:15 77.26 77.26 77.26 77.26 2.0K
14:16 77.25 77.25 77.25 77.25 1.2K
14:17 77.24 77.24 77.24 77.24 1.2K
14:18 77.22 77.22 77.22 77.22 2.6K
14:19 77.25 77.25 77.25 77.25 1.5K
14:20 77.25 77.25 77.25 77.25 0.3K
14:21 77.25 77.26 77.25 77.26 0.9K
14:22 77.28 77.28 77.28 77.28 0.1K
14:23 77.27 77.27 77.27 77.27 0.8K
14:24 77.27 77.27 77.25 77.25 1.3K
14:25 77.26 77.26 77.22 77.22 4.3K
14:26 77.21 77.23 77.21 77.23 3.2K
14:27 77.25 77.25 77.25 77.25 0.7K
14:28 77.26 77.27 77.26 77.27 1.2K
14:29 77.27 77.27 77.26 77.26 5.3K
14:30 77.26 77.26 77.26 77.26 1.2K
14:31 77.25 77.25 77.18 77.18 6.4K
14:32 77.18 77.18 77.16 77.17 8.5K
14:33 77.17 77.17 77.12 77.13 8.7K
14:34 77.14 77.15 77.14 77.15 5.7K
14:35 77.14 77.15 77.14 77.15 1.2K
14:36 77.15 77.15 77.14 77.14 3.0K
14:37 77.13 77.14 77.13 77.13 1.0K
14:38 77.14 77.15 77.13 77.13 3.9K
14:39 77.13 77.17 77.13 77.17 3.0K
14:40 77.17 77.17 77.15 77.15 2.5K
14:42 77.13 77.13 77.09 77.09 3.5K
14:43 77.08 77.08 77.06 77.06 2.8K
14:44 77.07 77.08 77.07 77.07 3.8K
14:45 77.10 77.10 77.09 77.09 3.2K
14:46 77.10 77.10 77.09 77.09 2.4K
14:47 77.10 77.10 77.08 77.08 1.6K
14:48 77.06 77.06 77.05 77.05 0.7K
14:49 77.05 77.05 77.04 77.05 1.7K
14:50 77.02 77.02 77.01 77.01 2.2K
14:51 77.01 77.01 76.92 76.92 18.3K
14:52 76.93 76.95 76.92 76.95 4.3K
14:53 76.97 77.03 76.97 77.03 3.5K
14:54 77.03 77.03 77.03 77.03 0.6K
14:55 77.05 77.05 77.03 77.03 4.1K
14:56 77.03 77.03 77.03 77.03 1.3K
14:57 77.03 77.03 77.02 77.03 2.5K
14:58 77.04 77.04 77.04 77.04 0.9K
14:59 77.04 77.04 77.03 77.04 4.0K
15:00 77.04 77.04 77.01 77.01 2.3K
15:01 77.00 77.00 76.98 76.98 3.7K
15:03 76.97 76.98 76.97 76.98 2.7K
15:04 76.99 76.99 76.99 76.99 1.4K
15:05 76.99 76.99 76.99 76.99 1.7K
15:06 76.99 76.99 76.99 76.99 1.4K
15:07 77.00 77.00 77.00 77.00 2.3K
15:08 77.00 77.00 77.00 77.00 4.8K
15:09 77.00 77.00 76.99 77.00 4.0K
15:10 77.01 77.01 77.00 77.00 7.5K
15:11 77.00 77.00 76.98 76.98 2.8K
15:12 76.97 76.97 76.94 76.95 3.3K
15:13 76.95 76.95 76.92 76.92 3.8K
15:14 76.91 76.91 76.91 76.91 2.8K
15:15 76.90 76.91 76.90 76.91 3.4K
15:16 76.91 76.91 76.89 76.90 27.5K
15:17 76.90 76.91 76.90 76.90 8.5K
15:18 76.90 76.90 76.90 76.90 3.7K
15:19 76.90 76.91 76.90 76.90 10.7K
15:20 76.89 76.89 76.87 76.87 3.0K
15:21 76.86 76.86 76.84 76.84 2.4K
15:22 76.84 76.84 76.83 76.83 2.8K
15:23 76.83 76.83 76.82 76.82 2.4K
15:24 76.81 76.81 76.79 76.79 5.5K
15:25 76.80 76.80 76.80 76.80 6.7K
15:26 76.80 76.83 76.80 76.83 6.3K
15:27 76.81 76.82 76.81 76.82 7.3K
15:28 76.84 76.88 76.84 76.88 2.3K
15:29 76.87 76.87 76.83 76.83 7.9K
15:30 76.83 76.85 76.83 76.85 8.8K
15:31 76.85 76.86 76.84 76.84 5.3K
15:32 76.82 76.82 76.80 76.80 6.4K
15:33 76.80 76.80 76.80 76.80 4.3K
15:34 76.79 76.79 76.76 76.76 4.7K
15:35 76.76 76.76 76.73 76.73 7.4K
15:36 76.72 76.72 76.72 76.72 2.1K
15:37 76.72 76.77 76.71 76.77 7.7K
15:38 76.76 76.76 76.76 76.76 2.0K
15:39 76.76 76.78 76.76 76.78 9.9K
15:40 76.77 76.77 76.75 76.75 7.6K
15:41 76.77 76.77 76.72 76.72 3.8K
15:42 76.72 76.72 76.71 76.71 5.8K
15:43 76.71 76.72 76.71 76.71 2.4K
15:44 76.72 76.76 76.71 76.76 14.0K
15:45 76.75 76.75 76.71 76.72 8.4K
15:46 76.71 76.73 76.71 76.73 6.8K
15:47 76.73 76.74 76.72 76.74 6.7K
15:48 76.75 76.75 76.74 76.75 5.4K
15:49 76.74 76.75 76.73 76.75 7.9K
15:50 76.76 76.76 76.64 76.64 23.6K
15:51 76.63 76.75 76.63 76.75 16.6K
15:52 76.75 76.75 76.72 76.72 13.2K
15:53 76.71 76.71 76.70 76.70 14.1K
15:54 76.70 76.71 76.63 76.66 28.0K
15:55 76.65 76.65 76.58 76.60 34.5K
15:56 76.60 76.63 76.57 76.59 44.8K
15:57 76.60 76.61 76.57 76.58 22.8K
15:58 76.57 76.58 76.54 76.54 44.4K
15:59 76.56 76.56 76.52 76.55 614.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available