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

Tuniu Corporatio ADR (NQ: TOUR )

0.9650 +0.0869 (+9.90%)
Streaming Delayed Price Updated: 2:44 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, 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%)
May 01, 2023 1.860 2.060 1.860 1.980 795,542 +0.13(+7.03%)
Apr 28, 2023 1.810 1.850 1.770 1.850 206,741 +0.04(+2.21%)
Apr 27, 2023 1.800 1.830 1.780 1.810 132,409 +0.04(+2.26%)
Apr 26, 2023 1.770 1.810 1.760 1.770 108,772 +0.01(+0.57%)
Apr 25, 2023 1.810 1.810 1.740 1.760 175,286 -0.06(-3.30%)
Apr 24, 2023 1.780 1.840 1.760 1.820 323,140 +0.08(+4.60%)
Apr 21, 2023 1.790 1.820 1.725 1.740 250,717 -0.08(-4.40%)
Apr 20, 2023 1.880 1.890 1.810 1.820 137,969 -0.08(-4.21%)
Apr 19, 2023 1.880 1.900 1.850 1.900 120,173 -0.01(-0.52%)
Apr 18, 2023 1.930 1.940 1.880 1.910 78,024 -0.01(-0.26%)
Apr 17, 2023 1.950 1.950 1.880 1.915 178,122 +0.03(+1.32%)
Apr 14, 2023 1.900 1.910 1.840 1.890 100,793 -0.01(-0.53%)
Apr 13, 2023 1.920 1.966 1.850 1.900 214,029 +0.01(+0.53%)
Apr 12, 2023 1.950 1.958 1.870 1.890 154,746 -0.06(-3.08%)
Apr 11, 2023 1.950 1.980 1.890 1.950 251,061 +0.01(+0.52%)
Apr 10, 2023 1.780 1.990 1.780 1.940 381,223 +0.13(+7.18%)
Apr 06, 2023 1.790 1.830 1.740 1.810 170,273 +0.07(+4.02%)
Apr 05, 2023 1.770 1.805 1.740 1.740 95,933 -0.05(-2.79%)
Apr 04, 2023 1.850 1.850 1.750 1.790 148,634 -0.05(-2.72%)
Apr 03, 2023 1.850 1.875 1.820 1.840 107,109 -0.03(-1.60%)
Mar 31, 2023 1.810 1.890 1.810 1.870 204,055 +0.03(+1.63%)
Mar 30, 2023 1.830 1.860 1.799 1.840 215,305 +0.04(+2.22%)
Mar 29, 2023 1.740 1.810 1.740 1.800 176,765 +0.03(+1.41%)
Mar 28, 2023 1.810 1.830 1.730 1.775 248,373 +0.02(+1.43%)
Mar 27, 2023 1.830 1.830 1.700 1.750 285,634 -0.08(-4.37%)
Mar 24, 2023 1.800 1.840 1.770 1.830 118,281 +0.02(+1.10%)
Mar 23, 2023 1.800 1.870 1.770 1.810 203,652 +0.05(+2.84%)
Mar 22, 2023 1.760 1.840 1.735 1.760 313,891 +0.01(+0.57%)
Mar 21, 2023 1.780 1.800 1.680 1.750 522,809 -0.03(-1.69%)
Mar 20, 2023 1.850 1.880 1.760 1.780 247,562 -0.17(-8.72%)
Mar 17, 2023 2.050 2.050 1.720 1.950 1,226,111 -0.10(-4.88%)
Mar 16, 2023 2.000 2.140 1.910 2.050 964,591 +0.05(+2.50%)
Mar 15, 2023 1.840 2.000 1.790 2.000 984,993 +0.12(+6.38%)
Mar 14, 2023 1.850 1.920 1.820 1.880 496,274 +0.02(+1.08%)
Mar 13, 2023 1.620 1.880 1.580 1.860 1,186,837 +0.23(+14.11%)
Mar 10, 2023 1.690 1.720 1.620 1.630 552,044 -0.09(-5.23%)
Mar 09, 2023 1.800 1.860 1.700 1.720 412,151 -0.11(-6.01%)
Mar 08, 2023 1.820 1.850 1.780 1.830 146,148 -0.01(-0.54%)
Mar 07, 2023 1.900 1.900 1.810 1.840 422,501 -0.05(-2.65%)
Mar 06, 2023 1.960 1.960 1.865 1.890 224,555 -0.07(-3.57%)
Mar 03, 2023 1.850 2.000 1.850 1.960 373,189 +0.11(+5.95%)
Mar 02, 2023 1.880 1.880 1.770 1.850 231,369 +0.00(+0.00%)
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.