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

Tuniu Corporatio ADR (NQ: TOUR )

0.9584 +0.0803 (+9.14%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jan 31, 2023 2.330 2.420 2.290 2.390 649,873 +0.02(+0.84%)
Jan 30, 2023 2.390 2.440 2.110 2.370 1,777,198 -0.15(-5.95%)
Jan 27, 2023 2.890 2.900 2.490 2.520 3,781,524 -0.34(-11.89%)
Jan 26, 2023 2.470 2.880 2.380 2.860 3,872,386 +0.53(+22.75%)
Jan 25, 2023 2.290 2.330 2.180 2.330 860,378 +0.03(+1.30%)
Jan 24, 2023 2.170 2.358 2.160 2.300 1,174,916 +0.02(+0.88%)
Jan 23, 2023 2.330 2.520 2.240 2.280 3,638,413 +0.04(+1.79%)
Jan 20, 2023 1.910 2.350 1.870 2.240 5,507,710 +0.42(+23.08%)
Jan 19, 2023 1.760 1.870 1.760 1.820 512,659 +0.10(+5.81%)
Jan 18, 2023 1.870 1.960 1.720 1.720 717,655 -0.13(-7.03%)
Jan 17, 2023 1.970 1.980 1.830 1.850 599,802 -0.17(-8.42%)
Jan 13, 2023 1.820 2.030 1.820 2.020 1,283,210 +0.17(+9.19%)
Jan 12, 2023 1.800 1.850 1.715 1.850 508,809 +0.06(+3.35%)
Jan 11, 2023 1.770 1.840 1.750 1.790 464,824 -0.01(-0.56%)
Jan 10, 2023 1.820 1.850 1.765 1.800 584,834 +0.07(+4.05%)
Jan 09, 2023 2.020 2.050 1.715 1.730 1,768,517 -0.19(-9.90%)
Jan 06, 2023 2.040 2.040 1.900 1.920 760,653 -0.13(-6.34%)
Jan 05, 2023 1.950 2.170 1.880 2.050 1,949,372 +0.08(+4.06%)
Jan 04, 2023 1.940 2.040 1.740 1.970 2,089,859 +0.14(+7.65%)
Jan 03, 2023 1.600 1.840 1.600 1.830 1,696,657 +0.32(+21.19%)
Dec 30, 2022 1.550 1.615 1.450 1.510 1,662,261 -0.14(-8.48%)
Dec 29, 2022 1.640 1.665 1.570 1.650 780,492 +0.04(+2.48%)
Dec 28, 2022 1.780 1.790 1.560 1.610 1,523,206 -0.15(-8.52%)
Dec 27, 2022 1.950 1.990 1.730 1.760 5,315,088 +0.09(+5.39%)
Dec 23, 2022 1.680 1.700 1.580 1.670 575,792 +0.02(+1.21%)
Dec 22, 2022 1.800 1.830 1.600 1.650 1,159,844 -0.18(-9.84%)
Dec 21, 2022 1.830 1.873 1.700 1.830 1,001,573 +0.03(+1.67%)
Dec 20, 2022 1.790 1.880 1.700 1.800 820,764 -0.04(-2.17%)
Dec 19, 2022 1.920 1.960 1.810 1.840 572,543 -0.16(-8.00%)
Dec 16, 2022 1.730 2.050 1.730 2.000 1,477,646 +0.28(+16.28%)
Dec 15, 2022 1.920 1.980 1.710 1.720 881,913 -0.30(-14.85%)
Dec 14, 2022 1.760 2.080 1.630 2.020 1,716,737 +0.20(+10.99%)
Dec 13, 2022 2.090 2.110 1.810 1.820 1,460,442 -0.08(-4.21%)
Dec 12, 2022 1.970 2.090 1.800 1.900 2,426,844 -0.24(-11.21%)
Dec 09, 2022 2.470 2.520 2.020 2.140 4,191,035 -0.25(-10.46%)
Dec 08, 2022 1.920 2.395 1.880 2.390 5,994,673 +0.63(+35.80%)
Dec 07, 2022 1.460 1.800 1.440 1.760 4,175,816 +0.30(+20.55%)
Dec 06, 2022 1.260 1.460 1.250 1.460 1,679,742 +0.24(+19.67%)
Dec 05, 2022 1.340 1.470 1.190 1.220 1,860,987 -0.02(-1.61%)
Dec 02, 2022 1.120 1.290 1.110 1.240 1,251,780 +0.17(+15.89%)
Dec 01, 2022 1.210 1.220 1.010 1.070 752,424 -0.12(-10.08%)
Nov 30, 2022 1.100 1.240 1.080 1.190 1,386,880 +0.18(+17.82%)
Nov 29, 2022 1.000 1.050 0.9845 1.010 268,780 +0.06(+6.09%)
Nov 28, 2022 0.8400 0.9575 0.8394 0.9520 184,388 +0.11(+12.92%)
Nov 25, 2022 0.8500 0.8600 0.8308 0.8431 63,857 -0.03(-3.96%)
Nov 23, 2022 0.8943 0.9169 0.8500 0.8779 72,872 -0.01(-1.26%)
Nov 22, 2022 0.8500 0.9099 0.8305 0.8891 99,738 -0.02(-2.30%)
Nov 21, 2022 0.9300 0.9405 0.9000 0.9100 200,430 -0.09(-8.77%)
Nov 18, 2022 1.010 1.050 0.9800 0.9975 196,650 -0.08(-7.21%)
Nov 17, 2022 0.9000 1.090 0.9020 1.075 245,365 +0.12(+12.12%)
Nov 16, 2022 1.050 1.059 0.9393 0.9588 320,010 -0.09(-8.69%)
Nov 15, 2022 1.010 1.080 0.9800 1.050 989,906 +0.08(+8.47%)
Nov 14, 2022 0.8900 0.9900 0.8880 0.9680 672,222 +0.08(+9.50%)
Nov 11, 2022 0.7800 0.8840 0.7770 0.8840 554,183 +0.18(+26.29%)
Nov 10, 2022 0.7097 0.7200 0.6821 0.7000 63,873 +0.03(+4.48%)
Nov 09, 2022 0.6900 0.7101 0.6602 0.6700 28,858 -0.03(-4.30%)
Nov 08, 2022 0.7330 0.7330 0.7001 0.7001 89,400 -0.03(-4.49%)
Nov 07, 2022 0.7500 0.7603 0.7298 0.7330 128,631 -0.03(-3.54%)
Nov 04, 2022 0.7550 0.7600 0.7107 0.7599 186,758 +0.07(+9.72%)
Nov 03, 2022 0.7500 0.7573 0.6800 0.6926 183,835 -0.05(-7.21%)
Nov 02, 2022 0.7625 0.7700 0.7302 0.7464 207,463 +0.02(+2.92%)
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.