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 (%)
Feb 28, 2019 5.030 5.050 4.760 4.980 140,323 -0.04(-0.80%)
Feb 27, 2019 4.960 5.060 4.930 5.020 77,256 +0.04(+0.80%)
Feb 26, 2019 4.990 5.050 4.920 4.980 32,364 -0.01(-0.20%)
Feb 25, 2019 5.030 5.130 4.973 4.990 142,823 +0.01(+0.20%)
Feb 22, 2019 4.920 5.020 4.920 4.980 26,500 +0.08(+1.63%)
Feb 21, 2019 4.970 5.020 4.870 4.900 30,981 -0.07(-1.41%)
Feb 20, 2019 5.000 5.060 4.910 4.970 13,335 -0.02(-0.40%)
Feb 19, 2019 4.690 5.030 4.690 4.990 75,813 +0.29(+6.17%)
Feb 15, 2019 4.790 4.840 4.650 4.700 23,800 -0.08(-1.67%)
Feb 14, 2019 4.530 4.800 4.530 4.780 60,132 +0.26(+5.75%)
Feb 13, 2019 4.510 4.720 4.510 4.520 59,336 +0.04(+0.89%)
Feb 12, 2019 4.530 4.620 4.460 4.480 50,575 +0.01(+0.22%)
Feb 11, 2019 4.510 4.550 4.445 4.470 14,269 -0.05(-1.11%)
Feb 08, 2019 4.430 4.520 4.400 4.520 18,900 +0.09(+2.03%)
Feb 07, 2019 4.570 4.630 4.420 4.430 30,276 -0.14(-3.06%)
Feb 06, 2019 4.550 4.700 4.540 4.570 74,307 +0.07(+1.56%)
Feb 05, 2019 4.500 4.630 4.500 4.500 23,832 -0.04(-0.88%)
Feb 04, 2019 4.510 4.550 4.470 4.540 19,526 -0.01(-0.22%)
Feb 01, 2019 4.610 4.650 4.515 4.550 159,900 -0.05(-1.09%)
Jan 31, 2019 4.550 4.600 4.480 4.600 99,663 +0.10(+2.22%)
Jan 30, 2019 4.490 4.550 4.340 4.500 89,273 +0.02(+0.45%)
Jan 29, 2019 4.550 4.580 4.410 4.480 43,199 -0.07(-1.54%)
Jan 28, 2019 4.630 4.750 4.520 4.550 55,437 -0.15(-3.19%)
Jan 25, 2019 4.670 4.810 4.610 4.700 53,600 +0.06(+1.29%)
Jan 24, 2019 4.760 4.830 4.610 4.640 29,896 -0.07(-1.49%)
Jan 23, 2019 5.000 5.030 4.690 4.710 41,203 -0.29(-5.80%)
Jan 22, 2019 4.890 5.020 4.850 5.000 39,926 +0.08(+1.63%)
Jan 18, 2019 5.000 5.010 4.910 4.920 37,800 -0.06(-1.20%)
Jan 17, 2019 4.900 5.000 4.890 4.980 21,331 +0.09(+1.84%)
Jan 16, 2019 4.890 5.090 4.890 4.890 32,256 +0.01(+0.20%)
Jan 15, 2019 4.870 5.000 4.860 4.880 33,602 +0.01(+0.21%)
Jan 14, 2019 5.210 5.240 4.820 4.870 100,265 -0.45(-8.46%)
Jan 11, 2019 5.060 5.340 5.020 5.320 229,300 +0.21(+4.11%)
Jan 10, 2019 5.220 5.350 5.030 5.110 154,711 -0.17(-3.22%)
Jan 09, 2019 5.130 5.450 5.040 5.280 161,270 +0.17(+3.33%)
Jan 08, 2019 5.250 5.330 5.080 5.110 192,394 -0.09(-1.73%)
Jan 07, 2019 5.160 5.340 5.060 5.200 149,337 +0.04(+0.78%)
Jan 04, 2019 5.020 5.460 4.850 5.160 149,500 +0.15(+2.99%)
Jan 03, 2019 4.900 5.140 4.890 5.010 138,965 +0.07(+1.42%)
Jan 02, 2019 4.740 5.050 4.700 4.940 221,489 +0.08(+1.65%)
Dec 31, 2018 5.020 5.080 4.780 4.860 213,300 -0.15(-2.99%)
Dec 28, 2018 4.700 5.100 4.700 5.010 165,200 +0.28(+5.92%)
Dec 27, 2018 4.490 5.100 4.490 4.730 206,275 +0.20(+4.42%)
Dec 26, 2018 4.890 5.160 4.520 4.530 311,011 -0.32(-6.60%)
Dec 24, 2018 4.440 4.980 4.360 4.850 137,600 +0.36(+8.02%)
Dec 21, 2018 4.790 4.790 4.350 4.490 314,200 -0.30(-6.26%)
Dec 20, 2018 4.980 5.010 4.670 4.790 111,258 -0.18(-3.62%)
Dec 19, 2018 5.030 5.080 4.940 4.970 60,503 -0.06(-1.19%)
Dec 18, 2018 5.020 5.150 5.000 5.030 86,278 +0.03(+0.60%)
Dec 17, 2018 5.110 5.290 4.970 5.000 260,026 -0.15(-2.91%)
Dec 14, 2018 5.270 5.340 5.110 5.150 590,900 -0.16(-3.01%)
Dec 13, 2018 5.620 5.670 5.260 5.310 185,381 -0.25(-4.50%)
Dec 12, 2018 6.120 6.200 5.510 5.560 108,643 -0.51(-8.40%)
Dec 11, 2018 6.150 6.280 5.980 6.070 33,543 -0.01(-0.16%)
Dec 10, 2018 5.960 6.160 5.900 6.080 29,929 +0.07(+1.16%)
Dec 07, 2018 6.260 6.410 6.000 6.010 45,900 -0.33(-5.21%)
Dec 06, 2018 6.170 6.466 5.950 6.340 74,210 +0.04(+0.71%)
Dec 04, 2018 6.270 6.500 6.140 6.295 172,400 -0.11(-1.64%)
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.