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 (%)
May 28, 2021 2.910 2.940 2.530 2.580 985,521 -0.31(-10.73%)
May 27, 2021 2.640 2.900 2.530 2.890 734,186 +0.29(+11.15%)
May 26, 2021 2.530 2.620 2.455 2.600 301,471 +0.08(+3.17%)
May 25, 2021 2.400 2.570 2.400 2.520 352,597 +0.18(+7.69%)
May 24, 2021 2.370 2.380 2.280 2.340 215,075 +0.03(+1.30%)
May 21, 2021 2.450 2.460 2.280 2.310 445,480 -0.09(-3.75%)
May 20, 2021 2.370 2.471 2.340 2.400 270,619 +0.07(+3.00%)
May 19, 2021 2.235 2.340 2.222 2.330 417,443 -0.02(-0.85%)
May 18, 2021 2.240 2.390 2.220 2.350 388,041 +0.15(+6.82%)
May 17, 2021 2.110 2.280 2.110 2.200 451,934 +0.05(+2.33%)
May 14, 2021 2.080 2.240 2.070 2.150 459,678 +0.14(+6.97%)
May 13, 2021 2.080 2.290 1.960 2.010 706,320 -0.13(-6.07%)
May 12, 2021 2.290 2.300 2.140 2.140 481,341 -0.13(-5.73%)
May 11, 2021 2.130 2.310 2.110 2.270 523,391 +0.04(+1.79%)
May 10, 2021 2.500 2.500 2.220 2.230 583,865 -0.29(-11.51%)
May 07, 2021 2.430 2.560 2.430 2.520 246,942 +0.09(+3.70%)
May 06, 2021 2.600 2.600 2.370 2.430 451,478 -0.19(-7.25%)
May 05, 2021 2.650 2.690 2.570 2.620 377,561 +0.00(+0.00%)
May 04, 2021 2.580 2.690 2.460 2.620 631,223 -0.13(-4.73%)
May 03, 2021 2.810 2.880 2.700 2.750 322,523 -0.05(-1.79%)
Apr 30, 2021 2.900 2.960 2.800 2.800 301,000 -0.13(-4.44%)
Apr 29, 2021 3.040 3.050 2.830 2.930 529,020 -0.08(-2.66%)
Apr 28, 2021 3.230 3.240 2.970 3.010 549,692 -0.12(-3.83%)
Apr 27, 2021 3.030 3.130 2.980 3.130 560,351 +0.12(+3.99%)
Apr 26, 2021 3.070 3.160 2.900 3.010 682,592 +0.00(+0.00%)
Apr 23, 2021 2.990 3.090 2.950 3.010 398,700 +0.06(+2.03%)
Apr 22, 2021 2.960 3.070 2.850 2.950 447,901 +0.01(+0.34%)
Apr 21, 2021 2.780 2.960 2.710 2.940 566,036 +0.21(+7.69%)
Apr 20, 2021 2.910 2.919 2.700 2.730 379,247 -0.17(-5.86%)
Apr 19, 2021 2.930 2.940 2.800 2.900 551,535 +0.05(+1.75%)
Apr 16, 2021 2.700 2.920 2.620 2.850 682,900 +0.04(+1.42%)
Apr 15, 2021 3.170 3.170 2.810 2.810 1,221,501 -0.39(-12.19%)
Apr 14, 2021 3.190 3.250 3.100 3.200 525,604 +0.02(+0.63%)
Apr 13, 2021 3.140 3.250 3.040 3.180 484,225 +0.05(+1.60%)
Apr 12, 2021 3.450 3.500 3.100 3.130 1,109,052 -0.36(-10.32%)
Apr 09, 2021 3.570 3.600 3.360 3.490 587,400 -0.13(-3.59%)
Apr 08, 2021 3.600 3.640 3.430 3.620 445,426 +0.07(+1.97%)
Apr 07, 2021 3.730 3.750 3.450 3.550 566,659 -0.20(-5.33%)
Apr 06, 2021 3.380 3.800 3.360 3.750 657,677 +0.35(+10.29%)
Apr 05, 2021 3.670 3.750 3.360 3.400 738,638 -0.24(-6.59%)
Apr 01, 2021 3.600 3.800 3.510 3.640 551,800 +0.18(+5.20%)
Mar 31, 2021 3.520 3.590 3.430 3.460 755,105 -0.08(-2.26%)
Mar 30, 2021 3.300 3.620 3.240 3.540 913,053 +0.25(+7.60%)
Mar 29, 2021 3.500 3.600 3.220 3.290 678,355 -0.24(-6.80%)
Mar 26, 2021 3.547 3.860 3.260 3.530 1,592,600 +0.07(+2.02%)
Mar 25, 2021 3.170 3.680 3.100 3.460 1,489,168 -0.01(-0.29%)
Mar 24, 2021 3.950 3.950 3.360 3.470 2,033,426 -0.38(-9.87%)
Mar 23, 2021 4.520 4.520 3.810 3.850 2,441,310 -0.67(-14.82%)
Mar 22, 2021 4.910 4.950 4.510 4.520 2,096,587 -0.40(-8.13%)
Mar 19, 2021 4.570 4.950 4.310 4.920 3,829,000 +0.62(+14.42%)
Mar 18, 2021 4.230 5.280 4.210 4.300 7,483,475 -0.02(-0.46%)
Mar 17, 2021 3.720 4.450 3.670 4.320 3,314,945 +0.60(+16.13%)
Mar 16, 2021 4.080 4.080 3.700 3.720 1,175,036 -0.22(-5.58%)
Mar 15, 2021 3.980 4.230 3.830 3.940 1,741,847 +0.10(+2.60%)
Mar 12, 2021 3.330 3.920 3.280 3.840 1,350,000 +0.42(+12.28%)
Mar 11, 2021 3.410 3.540 3.370 3.420 669,787 +0.05(+1.48%)
Mar 10, 2021 3.340 3.530 3.208 3.370 687,591 +0.03(+0.90%)
Mar 09, 2021 3.130 3.370 3.130 3.340 857,545 +0.28(+9.15%)
Mar 08, 2021 3.220 3.410 3.030 3.060 1,095,795 -0.17(-5.26%)
Mar 05, 2021 3.610 3.700 2.900 3.230 2,049,400 -0.16(-4.72%)
Mar 04, 2021 3.710 3.780 3.210 3.390 1,465,939 -0.38(-10.08%)
Mar 03, 2021 3.920 4.040 3.690 3.770 894,931 -0.05(-1.31%)
Mar 02, 2021 4.270 4.280 3.750 3.820 1,328,838 -0.26(-6.37%)
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.