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 (%)
May 31, 2017 8.210 8.270 8.130 8.190 205,426 +0.01(+0.12%)
May 30, 2017 8.250 8.300 8.110 8.180 304,067 -0.02(-0.24%)
May 26, 2017 8.470 8.470 8.160 8.200 398,945 +0.04(+0.49%)
May 25, 2017 8.200 8.270 8.100 8.160 168,160 -0.01(-0.12%)
May 24, 2017 8.150 8.300 8.115 8.170 148,061 +0.05(+0.62%)
May 23, 2017 8.250 8.340 8.110 8.120 276,441 -0.07(-0.85%)
May 22, 2017 8.160 8.250 8.090 8.190 275,234 +0.09(+1.11%)
May 19, 2017 8.160 8.285 8.100 8.100 267,257 -0.07(-0.86%)
May 18, 2017 8.170 8.240 8.100 8.170 146,995 -0.03(-0.37%)
May 17, 2017 8.160 8.250 8.100 8.200 143,466 +0.00(+0.00%)
May 16, 2017 8.160 8.230 8.100 8.200 241,775 +0.04(+0.49%)
May 15, 2017 8.160 8.250 8.130 8.160 146,599 -0.02(-0.24%)
May 12, 2017 8.180 8.270 8.170 8.180 129,250 -0.02(-0.24%)
May 11, 2017 8.099 8.250 8.010 8.200 118,804 +0.05(+0.61%)
May 10, 2017 8.250 8.260 8.030 8.150 104,697 -0.03(-0.37%)
May 09, 2017 8.180 8.230 8.000 8.180 213,057 +0.07(+0.86%)
May 08, 2017 8.100 8.170 8.080 8.110 33,738 +0.03(+0.37%)
May 05, 2017 8.160 8.160 8.070 8.080 51,327 -0.10(-1.22%)
May 04, 2017 8.200 8.223 8.135 8.180 108,257 -0.01(-0.12%)
May 03, 2017 8.180 8.220 8.100 8.190 128,950 -0.01(-0.12%)
May 02, 2017 8.190 8.230 8.170 8.200 212,455 +0.00(+0.00%)
May 01, 2017 8.180 8.270 8.020 8.200 171,864 +0.02(+0.24%)
Apr 28, 2017 8.140 8.255 8.140 8.180 117,162 -0.02(-0.24%)
Apr 27, 2017 8.170 8.250 8.130 8.200 160,839 +0.09(+1.11%)
Apr 26, 2017 8.250 8.250 8.090 8.110 247,441 -0.09(-1.10%)
Apr 25, 2017 8.140 8.250 8.050 8.200 239,828 +0.15(+1.86%)
Apr 24, 2017 8.170 8.300 8.050 8.050 121,194 -0.08(-0.98%)
Apr 21, 2017 8.010 8.220 8.000 8.130 157,148 +0.11(+1.37%)
Apr 20, 2017 8.290 8.290 7.970 8.020 477,320 -0.25(-3.02%)
Apr 19, 2017 8.240 8.320 8.150 8.270 138,474 +0.10(+1.22%)
Apr 18, 2017 8.090 8.250 8.000 8.170 124,484 +0.09(+1.11%)
Apr 17, 2017 8.050 8.190 8.010 8.080 126,553 +0.07(+0.87%)
Apr 13, 2017 8.200 8.200 7.970 8.010 248,377 -0.24(-2.91%)
Apr 12, 2017 8.280 8.340 8.180 8.250 139,632 -0.01(-0.12%)
Apr 11, 2017 8.400 8.400 8.190 8.260 124,546 -0.14(-1.67%)
Apr 10, 2017 8.320 8.450 8.320 8.400 85,539 +0.04(+0.54%)
Apr 07, 2017 8.260 8.500 8.260 8.355 140,776 +0.07(+0.78%)
Apr 06, 2017 8.260 8.320 8.230 8.290 168,895 -0.01(-0.12%)
Apr 05, 2017 8.326 8.486 8.230 8.300 220,571 +0.00(+0.00%)
Apr 04, 2017 8.510 8.520 8.260 8.300 158,742 -0.21(-2.47%)
Apr 03, 2017 8.770 8.860 8.500 8.510 493,044 -0.25(-2.85%)
Mar 31, 2017 8.550 8.850 8.550 8.760 103,948 +0.12(+1.39%)
Mar 30, 2017 8.660 8.760 8.470 8.640 107,452 -0.03(-0.35%)
Mar 29, 2017 8.530 8.670 8.510 8.670 181,239 +0.04(+0.46%)
Mar 28, 2017 8.550 8.800 8.450 8.630 185,581 +0.10(+1.17%)
Mar 27, 2017 8.630 8.668 8.377 8.530 147,420 -0.19(-2.18%)
Mar 24, 2017 8.590 8.850 8.580 8.720 239,826 +0.19(+2.23%)
Mar 23, 2017 8.380 8.620 8.320 8.530 159,631 +0.17(+2.03%)
Mar 22, 2017 8.210 8.410 8.150 8.360 129,153 +0.13(+1.58%)
Mar 21, 2017 8.500 8.540 8.200 8.230 175,206 -0.27(-3.18%)
Mar 20, 2017 8.600 8.640 8.390 8.500 151,770 -0.07(-0.82%)
Mar 17, 2017 8.560 8.620 8.450 8.570 139,638 +0.01(+0.12%)
Mar 16, 2017 8.590 8.670 8.370 8.560 214,641 -0.01(-0.12%)
Mar 15, 2017 8.380 8.670 8.310 8.570 149,477 +0.17(+2.02%)
Mar 14, 2017 8.330 8.574 8.280 8.400 131,201 +0.01(+0.12%)
Mar 13, 2017 8.420 8.530 8.260 8.390 183,304 -0.12(-1.41%)
Mar 10, 2017 8.310 8.520 8.200 8.510 166,383 +0.25(+3.03%)
Mar 09, 2017 8.220 8.360 8.130 8.260 101,557 -0.01(-0.12%)
Mar 08, 2017 8.240 8.340 8.230 8.270 164,604 +0.01(+0.12%)
Mar 07, 2017 7.800 8.270 7.800 8.260 299,977 +0.47(+6.03%)
Mar 06, 2017 8.160 8.160 7.690 7.790 591,216 -0.38(-4.65%)
Mar 03, 2017 8.030 8.200 8.030 8.170 166,360 -0.03(-0.37%)
Mar 02, 2017 8.250 8.360 8.120 8.200 151,811 -0.08(-0.97%)
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.