Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tuniu Corporatio ADR (NQ: TOUR )

0.9579 +0.0779 (+8.85%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 3.100 3.140 3.010 3.140 27,400 +0.00(+0.00%)
May 30, 2019 3.150 3.290 3.050 3.140 149,724 +0.01(+0.32%)
May 29, 2019 3.100 3.200 3.100 3.130 51,720 -0.17(-5.15%)
May 28, 2019 3.420 3.482 3.300 3.300 73,068 -0.22(-6.25%)
May 24, 2019 3.480 3.580 3.402 3.520 14,000 +0.02(+0.57%)
May 23, 2019 3.970 3.970 3.330 3.500 100,888 -0.58(-14.22%)
May 22, 2019 3.940 4.090 3.710 4.080 51,866 +0.10(+2.51%)
May 21, 2019 3.820 3.980 3.820 3.980 8,117 +0.16(+4.19%)
May 20, 2019 3.700 3.890 3.510 3.820 69,382 -0.17(-4.26%)
May 17, 2019 3.940 4.120 3.840 3.990 35,000 -0.03(-0.75%)
May 16, 2019 4.070 4.100 3.690 4.020 51,524 -0.07(-1.71%)
May 15, 2019 3.990 4.140 3.949 4.090 29,879 +0.09(+2.25%)
May 14, 2019 3.950 4.100 3.540 4.000 68,979 -0.02(-0.50%)
May 13, 2019 4.160 4.280 4.020 4.020 25,320 -0.27(-6.29%)
May 10, 2019 4.270 4.400 4.270 4.290 32,500 -0.02(-0.46%)
May 09, 2019 4.350 4.350 4.210 4.310 35,199 -0.12(-2.65%)
May 08, 2019 4.360 4.445 4.297 4.428 22,673 +0.06(+1.32%)
May 07, 2019 4.470 4.470 4.330 4.370 31,520 -0.16(-3.53%)
May 06, 2019 4.500 4.550 4.420 4.530 24,320 -0.06(-1.31%)
May 03, 2019 4.600 4.601 4.540 4.590 16,700 +0.01(+0.33%)
May 02, 2019 4.560 4.610 4.500 4.575 15,531 -0.00(-0.11%)
May 01, 2019 4.580 4.645 4.540 4.580 8,282 -0.02(-0.43%)
Apr 30, 2019 4.540 4.630 4.540 4.600 21,938 +0.03(+0.66%)
Apr 29, 2019 4.620 4.720 4.570 4.570 26,559 -0.09(-1.93%)
Apr 26, 2019 4.720 4.730 4.610 4.660 7,800 -0.09(-1.89%)
Apr 25, 2019 4.750 4.770 4.645 4.750 17,088 +0.05(+1.06%)
Apr 24, 2019 4.780 5.010 4.700 4.700 46,995 -0.18(-3.69%)
Apr 23, 2019 4.730 4.880 4.730 4.880 29,210 +0.09(+1.88%)
Apr 22, 2019 4.850 4.900 4.750 4.790 20,968 -0.10(-2.04%)
Apr 18, 2019 4.810 4.910 4.750 4.890 38,700 +0.07(+1.45%)
Apr 17, 2019 4.716 4.840 4.716 4.820 29,456 +0.03(+0.63%)
Apr 16, 2019 4.840 4.860 4.580 4.790 53,348 -0.05(-1.03%)
Apr 15, 2019 4.710 4.840 4.650 4.840 43,800 +0.12(+2.54%)
Apr 12, 2019 4.600 4.755 4.600 4.720 32,500 +0.12(+2.61%)
Apr 11, 2019 4.650 4.670 4.520 4.600 102,261 -0.06(-1.29%)
Apr 10, 2019 4.670 4.760 4.640 4.660 22,518 -0.05(-1.06%)
Apr 09, 2019 4.810 4.870 4.685 4.710 17,677 -0.16(-3.29%)
Apr 08, 2019 4.720 4.880 4.720 4.870 25,858 +0.14(+2.96%)
Apr 05, 2019 4.710 4.920 4.700 4.730 27,900 +0.00(+0.00%)
Apr 04, 2019 4.690 4.770 4.640 4.730 12,447 +0.00(+0.00%)
Apr 03, 2019 4.680 4.830 4.680 4.730 70,900 +0.03(+0.64%)
Apr 02, 2019 4.760 4.820 4.660 4.700 41,399 -0.12(-2.49%)
Apr 01, 2019 4.820 4.975 4.690 4.820 34,405 +0.02(+0.42%)
Mar 29, 2019 4.950 4.990 4.800 4.800 16,300 -0.18(-3.61%)
Mar 28, 2019 4.860 5.040 4.860 4.980 22,657 +0.10(+2.05%)
Mar 27, 2019 4.950 5.020 4.850 4.880 27,406 -0.11(-2.20%)
Mar 26, 2019 4.850 5.120 4.800 4.990 83,158 +0.14(+2.89%)
Mar 25, 2019 4.790 4.930 4.700 4.850 21,555 +0.01(+0.21%)
Mar 22, 2019 4.870 5.000 4.770 4.840 30,800 -0.04(-0.82%)
Mar 21, 2019 4.830 5.000 4.830 4.880 15,890 +0.00(+0.00%)
Mar 20, 2019 4.840 4.900 4.700 4.880 32,544 +0.04(+0.83%)
Mar 19, 2019 4.900 5.060 4.840 4.840 44,789 -0.14(-2.81%)
Mar 18, 2019 4.960 5.170 4.820 4.980 51,844 -0.04(-0.80%)
Mar 15, 2019 5.160 5.210 4.970 5.020 38,800 -0.14(-2.71%)
Mar 14, 2019 5.220 5.292 5.110 5.160 44,316 -0.09(-1.71%)
Mar 13, 2019 5.260 5.470 5.010 5.250 70,485 +0.02(+0.38%)
Mar 12, 2019 5.250 5.390 5.202 5.230 43,786 -0.02(-0.38%)
Mar 11, 2019 5.150 5.300 5.150 5.250 42,225 +0.02(+0.38%)
Mar 08, 2019 5.100 5.240 5.070 5.230 55,500 +0.01(+0.19%)
Mar 07, 2019 5.300 5.377 5.140 5.220 76,425 -0.27(-4.92%)
Mar 06, 2019 4.640 5.740 4.640 5.490 155,126 -0.30(-5.18%)
Mar 05, 2019 4.750 5.790 4.740 5.790 351,371 +1.00(+20.88%)
Mar 04, 2019 4.800 4.910 4.760 4.790 52,869 -0.05(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.