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

Tuniu Corporatio ADR (NQ: TOUR )

0.9580 +0.0780 (+8.86%)
Streaming Delayed Price Updated: 1:55 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, 2016 9.240 9.460 9.000 9.245 1,186,928 +0.34(+3.88%)
May 27, 2016 8.620 8.900 8.900 8.900 467,500 +0.31(+3.61%)
May 26, 2016 8.510 8.730 8.500 8.590 275,814 +0.10(+1.18%)
May 25, 2016 8.500 8.800 8.470 8.490 798,416 +0.00(+0.00%)
May 24, 2016 8.400 8.880 8.090 8.490 847,256 -0.16(-1.85%)
May 23, 2016 9.020 9.180 8.600 8.650 425,835 -0.34(-3.78%)
May 20, 2016 9.090 9.130 8.830 8.990 351,179 +0.16(+1.81%)
May 19, 2016 9.070 9.220 8.800 8.830 364,290 -0.21(-2.32%)
May 18, 2016 9.000 9.450 8.910 9.040 370,103 +0.04(+0.44%)
May 17, 2016 8.990 9.150 8.900 9.000 247,457 +0.01(+0.11%)
May 16, 2016 9.030 9.220 8.940 8.990 319,651 +0.02(+0.22%)
May 13, 2016 9.010 9.320 8.880 8.970 379,060 -0.01(-0.11%)
May 12, 2016 9.530 9.640 8.960 8.980 412,528 -0.53(-5.57%)
May 11, 2016 9.650 9.650 9.380 9.510 584,015 -0.19(-1.96%)
May 10, 2016 9.690 9.870 9.600 9.700 316,828 +0.06(+0.62%)
May 09, 2016 10.00 10.00 9.520 9.640 297,806 -0.35(-3.50%)
May 06, 2016 10.21 10.21 9.920 9.990 375,223 -0.27(-2.63%)
May 05, 2016 10.49 10.69 10.22 10.26 251,414 -0.23(-2.19%)
May 04, 2016 10.10 10.86 10.03 10.49 417,692 +0.37(+3.66%)
May 03, 2016 10.40 10.45 10.11 10.12 355,950 -0.28(-2.69%)
May 02, 2016 10.62 10.85 10.26 10.40 317,468 -0.23(-2.16%)
Apr 29, 2016 10.89 11.21 10.60 10.63 284,099 -0.24(-2.21%)
Apr 28, 2016 10.80 10.93 10.70 10.87 279,549 +0.12(+1.12%)
Apr 27, 2016 10.95 10.98 10.51 10.75 419,562 -0.14(-1.29%)
Apr 26, 2016 11.44 11.46 10.64 10.89 787,558 -0.69(-5.96%)
Apr 25, 2016 11.49 11.68 11.34 11.58 187,212 +0.03(+0.26%)
Apr 22, 2016 11.71 11.71 11.40 11.55 156,628 -0.11(-0.94%)
Apr 21, 2016 11.75 11.90 11.51 11.66 154,657 -0.04(-0.34%)
Apr 20, 2016 11.91 11.91 11.63 11.70 166,729 -0.23(-1.93%)
Apr 19, 2016 12.00 12.05 11.88 11.93 325,045 -0.17(-1.40%)
Apr 18, 2016 11.86 12.13 11.70 12.10 234,657 +0.25(+2.11%)
Apr 15, 2016 11.93 11.97 11.76 11.85 204,599 -0.04(-0.34%)
Apr 14, 2016 11.74 11.95 11.49 11.89 466,057 +0.15(+1.28%)
Apr 13, 2016 11.40 11.77 11.33 11.74 488,105 +0.49(+4.36%)
Apr 12, 2016 11.15 11.50 11.12 11.25 262,441 +0.12(+1.08%)
Apr 11, 2016 11.58 11.90 11.08 11.13 388,165 -0.39(-3.39%)
Apr 08, 2016 11.06 11.65 11.06 11.52 696,253 +0.54(+4.92%)
Apr 07, 2016 10.62 11.20 10.53 10.98 782,287 +0.36(+3.39%)
Apr 06, 2016 10.70 10.98 10.60 10.62 523,741 -0.05(-0.47%)
Apr 05, 2016 10.36 10.85 10.36 10.67 551,810 +0.27(+2.60%)
Apr 04, 2016 10.58 10.70 10.35 10.40 206,634 -0.18(-1.70%)
Apr 01, 2016 10.36 10.80 10.32 10.58 252,979 +0.15(+1.44%)
Mar 31, 2016 10.69 10.79 10.42 10.43 334,998 -0.30(-2.80%)
Mar 30, 2016 10.35 10.78 10.33 10.73 563,925 +0.47(+4.58%)
Mar 29, 2016 9.950 10.27 9.610 10.26 466,053 +0.31(+3.12%)
Mar 28, 2016 10.28 10.30 9.875 9.950 403,584 -0.27(-2.64%)
Mar 24, 2016 10.08 10.22 10.22 10.22 245,700 +0.07(+0.69%)
Mar 23, 2016 10.40 10.58 10.04 10.15 601,551 -0.05(-0.49%)
Mar 22, 2016 10.50 10.50 10.18 10.20 817,784 -0.65(-5.99%)
Mar 21, 2016 11.35 11.46 10.70 10.85 628,476 -0.28(-2.52%)
Mar 18, 2016 10.23 11.35 10.23 11.13 1,302,603 +0.90(+8.80%)
Mar 17, 2016 9.410 10.31 9.410 10.23 1,905,474 +0.84(+8.95%)
Mar 16, 2016 9.320 9.470 9.200 9.390 311,647 +0.02(+0.21%)
Mar 15, 2016 9.700 9.800 9.190 9.370 677,171 +0.09(+0.97%)
Mar 14, 2016 9.430 9.620 9.230 9.280 353,705 -0.13(-1.38%)
Mar 11, 2016 9.230 9.500 9.165 9.410 389,020 +0.22(+2.39%)
Mar 10, 2016 9.060 9.280 8.910 9.190 549,192 +0.15(+1.66%)
Mar 09, 2016 9.000 9.090 8.810 9.040 522,135 +0.05(+0.56%)
Mar 08, 2016 9.540 9.540 8.990 8.990 397,252 -0.56(-5.86%)
Mar 07, 2016 9.530 9.800 9.270 9.550 272,619 -0.05(-0.52%)
Mar 04, 2016 9.360 9.390 8.810 9.600 1,154,204 +0.33(+3.56%)
Mar 03, 2016 10.10 10.15 9.170 9.270 935,026 -0.73(-7.30%)
Mar 02, 2016 10.86 10.93 9.880 10.00 841,734 -0.83(-7.66%)
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.