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

Tuniu Corporatio ADR (NQ: TOUR )

0.8781 +0.0344 (+4.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2016 10.46 10.47 10.09 10.12 261,175 -0.33(-3.16%)
Sep 29, 2016 10.55 10.60 10.32 10.45 349,992 -0.12(-1.14%)
Sep 28, 2016 10.48 10.64 10.47 10.57 310,200 +0.09(+0.86%)
Sep 27, 2016 10.20 10.75 10.20 10.48 1,388,312 +0.28(+2.75%)
Sep 26, 2016 10.04 10.45 9.850 10.20 590,175 -0.03(-0.29%)
Sep 23, 2016 10.04 10.36 10.04 10.23 447,748 +0.02(+0.20%)
Sep 22, 2016 10.12 10.50 10.12 10.21 390,285 -0.03(-0.29%)
Sep 21, 2016 9.700 10.29 9.690 10.24 418,887 +0.51(+5.24%)
Sep 20, 2016 9.590 9.750 9.490 9.730 204,050 +0.22(+2.31%)
Sep 19, 2016 9.980 9.990 9.495 9.510 252,076 -0.52(-5.18%)
Sep 16, 2016 9.810 10.17 9.750 10.03 174,811 +0.22(+2.24%)
Sep 15, 2016 9.760 9.830 9.660 9.810 72,484 +0.08(+0.82%)
Sep 14, 2016 9.670 9.940 9.670 9.730 219,449 +0.02(+0.21%)
Sep 13, 2016 9.890 9.890 9.520 9.710 353,415 -0.31(-3.09%)
Sep 12, 2016 9.810 10.05 9.460 10.02 412,766 -0.09(-0.89%)
Sep 09, 2016 10.47 10.57 10.05 10.11 1,201,101 -0.51(-4.80%)
Sep 08, 2016 9.950 10.68 9.950 10.62 1,224,186 +0.69(+6.95%)
Sep 07, 2016 9.790 9.940 9.750 9.930 349,130 +0.20(+2.06%)
Sep 06, 2016 9.550 9.845 9.510 9.730 564,343 +0.23(+2.42%)
Sep 02, 2016 9.380 9.500 9.500 9.500 279,800 +0.16(+1.71%)
Sep 01, 2016 9.210 9.410 9.160 9.340 245,095 +0.18(+1.97%)
Aug 31, 2016 9.460 9.460 9.120 9.160 194,907 -0.34(-3.58%)
Aug 30, 2016 9.600 9.680 9.230 9.500 502,553 -0.07(-0.73%)
Aug 29, 2016 8.520 9.570 8.490 9.570 1,242,501 +1.08(+12.72%)
Aug 26, 2016 8.440 8.600 8.440 8.490 220,533 +0.11(+1.31%)
Aug 25, 2016 8.370 8.740 8.330 8.380 499,998 -0.03(-0.36%)
Aug 24, 2016 8.650 8.830 8.400 8.410 477,128 -0.10(-1.18%)
Aug 23, 2016 8.900 9.300 8.430 8.510 1,372,336 -1.00(-10.52%)
Aug 22, 2016 9.480 9.540 9.300 9.510 391,531 -0.21(-2.16%)
Aug 19, 2016 9.720 9.810 9.660 9.720 118,713 -0.03(-0.31%)
Aug 18, 2016 9.830 9.940 9.660 9.750 299,363 -0.13(-1.32%)
Aug 17, 2016 9.800 10.18 9.710 9.880 397,984 +0.10(+1.02%)
Aug 16, 2016 9.440 9.800 9.325 9.780 383,307 +0.37(+3.93%)
Aug 15, 2016 9.270 9.450 9.240 9.410 536,261 +0.13(+1.40%)
Aug 12, 2016 9.090 9.279 9.090 9.280 217,509 +0.18(+1.98%)
Aug 11, 2016 9.120 9.150 9.070 9.100 160,136 -0.01(-0.11%)
Aug 10, 2016 8.940 9.190 8.890 9.110 175,947 +0.19(+2.13%)
Aug 09, 2016 8.850 9.005 8.740 8.920 176,926 +0.08(+0.90%)
Aug 08, 2016 8.910 9.050 8.750 8.840 157,353 -0.13(-1.45%)
Aug 05, 2016 8.800 8.990 8.790 8.970 213,288 +0.24(+2.75%)
Aug 04, 2016 8.960 9.070 8.650 8.730 406,322 -0.27(-3.00%)
Aug 03, 2016 8.770 9.030 8.620 9.000 86,408 +0.21(+2.39%)
Aug 02, 2016 9.010 9.060 8.740 8.790 267,623 -0.22(-2.44%)
Aug 01, 2016 9.040 9.120 8.950 9.010 205,067 +0.00(+0.00%)
Jul 29, 2016 9.040 9.100 8.870 9.010 359,634 -0.09(-0.99%)
Jul 28, 2016 8.800 9.120 8.790 9.100 276,952 +0.26(+2.94%)
Jul 27, 2016 8.660 8.960 8.620 8.840 296,427 +0.19(+2.20%)
Jul 26, 2016 8.670 8.790 8.600 8.650 391,389 +0.00(+0.00%)
Jul 25, 2016 8.770 8.940 8.620 8.650 143,811 -0.12(-1.37%)
Jul 22, 2016 8.750 8.920 8.750 8.770 171,616 +0.01(+0.11%)
Jul 21, 2016 9.000 9.090 8.740 8.760 176,726 -0.28(-3.10%)
Jul 20, 2016 8.970 9.090 8.850 9.040 180,621 +0.08(+0.89%)
Jul 19, 2016 9.150 9.165 8.960 8.960 160,689 -0.15(-1.65%)
Jul 18, 2016 9.370 9.390 8.960 9.110 405,534 -0.25(-2.67%)
Jul 15, 2016 9.660 9.670 9.340 9.360 182,958 -0.31(-3.21%)
Jul 14, 2016 9.410 9.760 9.275 9.670 581,212 +0.35(+3.76%)
Jul 13, 2016 9.200 9.490 9.090 9.320 386,889 +0.12(+1.30%)
Jul 12, 2016 9.240 9.330 9.090 9.200 373,335 -0.02(-0.22%)
Jul 11, 2016 8.890 9.250 8.890 9.220 281,059 +0.35(+3.95%)
Jul 08, 2016 9.000 9.030 9.030 8.870 172,522 -0.16(-1.77%)
Jul 07, 2016 8.900 9.180 8.900 9.030 181,973 +0.08(+0.89%)
Jul 05, 2016 8.720 9.064 8.540 8.950 643,535 +0.15(+1.70%)
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.