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

Tuniu Corporatio ADR (NQ: TOUR )

1.060 +0.090 (+9.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Jul 31, 2023 1.540 1.590 1.520 1.540 155,180 -0.01(-0.65%)
Jul 28, 2023 1.520 1.600 1.490 1.550 646,422 +0.08(+5.44%)
Jul 27, 2023 1.480 1.505 1.450 1.470 136,024 +0.04(+2.80%)
Jul 26, 2023 1.510 1.540 1.430 1.430 244,029 -0.08(-5.30%)
Jul 25, 2023 1.510 1.620 1.510 1.510 573,906 +0.06(+4.14%)
Jul 24, 2023 1.390 1.470 1.372 1.450 357,348 +0.06(+4.32%)
Jul 21, 2023 1.430 1.430 1.360 1.390 91,595 +0.04(+2.96%)
Jul 20, 2023 1.440 1.460 1.330 1.350 236,065 -0.08(-5.59%)
Jul 19, 2023 1.532 1.586 1.410 1.430 276,676 -0.07(-4.67%)
Jul 18, 2023 1.560 1.560 1.500 1.500 90,815 -0.05(-3.23%)
Jul 17, 2023 1.590 1.590 1.537 1.550 112,103 -0.01(-0.64%)
Jul 14, 2023 1.540 1.630 1.540 1.560 149,086 -0.04(-2.50%)
Jul 13, 2023 1.580 1.640 1.580 1.600 119,432 +0.04(+2.56%)
Jul 12, 2023 1.620 1.640 1.550 1.560 292,989 -0.03(-1.89%)
Jul 11, 2023 1.630 1.630 1.550 1.590 105,783 -0.03(-1.85%)
Jul 10, 2023 1.530 1.640 1.530 1.620 71,997 +0.05(+3.18%)
Jul 07, 2023 1.530 1.620 1.520 1.570 153,033 +0.07(+4.67%)
Jul 06, 2023 1.630 1.670 1.500 1.500 217,225 -0.15(-9.09%)
Jul 05, 2023 1.660 1.710 1.650 1.650 84,158 -0.01(-0.60%)
Jul 03, 2023 1.660 1.710 1.650 1.660 257,256 +0.01(+0.61%)
Jun 30, 2023 1.697 1.705 1.640 1.650 49,763 -0.03(-1.79%)
Jun 29, 2023 1.680 1.730 1.670 1.680 72,538 -0.03(-1.75%)
Jun 28, 2023 1.660 1.700 1.640 1.710 66,991 +0.06(+3.64%)
Jun 27, 2023 1.620 1.730 1.620 1.650 173,939 +0.04(+2.48%)
Jun 26, 2023 1.590 1.650 1.590 1.610 37,753 -0.02(-1.23%)
Jun 23, 2023 1.600 1.680 1.600 1.630 117,670 -0.02(-1.21%)
Jun 22, 2023 1.620 1.670 1.590 1.650 90,737 +0.00(+0.00%)
Jun 21, 2023 1.660 1.719 1.645 1.650 111,605 -0.03(-1.79%)
Jun 20, 2023 1.750 1.830 1.660 1.680 329,431 -0.09(-5.08%)
Jun 16, 2023 1.830 1.830 1.700 1.770 521,894 -0.04(-2.21%)
Jun 15, 2023 1.830 1.830 1.740 1.810 274,957 +0.06(+3.43%)
Jun 14, 2023 1.710 1.830 1.670 1.750 469,709 +0.06(+3.55%)
Jun 13, 2023 1.680 1.750 1.630 1.690 354,740 -0.01(-0.59%)
Jun 12, 2023 1.550 1.700 1.522 1.700 349,498 +0.07(+4.29%)
Jun 09, 2023 1.570 1.749 1.410 1.630 1,316,142 +0.04(+2.52%)
Jun 08, 2023 1.410 1.610 1.400 1.590 751,702 +0.19(+13.57%)
Jun 07, 2023 1.420 1.440 1.330 1.400 282,838 -0.01(-0.71%)
Jun 06, 2023 1.300 1.450 1.290 1.410 263,426 +0.14(+11.02%)
Jun 05, 2023 1.240 1.310 1.240 1.270 94,842 +0.02(+1.60%)
Jun 02, 2023 1.260 1.320 1.230 1.250 201,217 +0.02(+1.63%)
Jun 01, 2023 1.120 1.400 1.120 1.230 745,121 +0.12(+10.81%)
May 31, 2023 1.160 1.180 1.050 1.110 362,421 -0.07(-5.93%)
May 30, 2023 1.300 1.300 1.150 1.180 267,982 -0.11(-8.53%)
May 26, 2023 1.240 1.310 1.240 1.290 82,267 +0.04(+3.20%)
May 25, 2023 1.300 1.318 1.250 1.250 72,461 -0.05(-3.85%)
May 24, 2023 1.350 1.380 1.290 1.300 108,058 -0.09(-6.47%)
May 23, 2023 1.310 1.430 1.303 1.390 166,296 +0.08(+6.11%)
May 22, 2023 1.300 1.345 1.280 1.310 130,472 +0.03(+2.34%)
May 19, 2023 1.270 1.330 1.270 1.280 145,781 +0.01(+0.79%)
May 18, 2023 1.310 1.323 1.270 1.270 132,639 -0.05(-4.15%)
May 17, 2023 1.290 1.340 1.280 1.325 202,013 -0.04(-2.57%)
May 16, 2023 1.400 1.440 1.340 1.360 130,066 -0.06(-4.23%)
May 15, 2023 1.460 1.490 1.390 1.420 122,906 -0.01(-0.35%)
May 12, 2023 1.450 1.490 1.400 1.425 198,924 -0.03(-2.40%)
May 11, 2023 1.510 1.510 1.360 1.460 477,657 -0.08(-5.19%)
May 10, 2023 1.670 1.710 1.520 1.540 578,812 -0.15(-8.88%)
May 09, 2023 1.720 1.740 1.630 1.690 444,016 -0.07(-3.98%)
May 08, 2023 1.810 1.820 1.710 1.760 309,927 -0.04(-2.22%)
May 05, 2023 1.790 1.840 1.790 1.800 179,557 +0.01(+0.56%)
May 04, 2023 1.720 1.850 1.720 1.790 363,053 +0.04(+2.29%)
May 03, 2023 1.810 1.820 1.750 1.750 226,788 -0.06(-3.31%)
May 02, 2023 2.000 2.010 1.800 1.810 487,440 -0.17(-8.59%)
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.