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

Tuniu Corporatio ADR (NQ: TOUR )

0.8437 -0.0417 (-4.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Aug 31, 2022 0.8200 0.8366 0.8130 0.8131 118,313 -0.01(-1.42%)
Aug 30, 2022 0.8599 0.8690 0.8100 0.8248 213,212 -0.03(-3.37%)
Aug 29, 2022 0.8300 0.8650 0.8300 0.8536 65,783 +0.01(+0.66%)
Aug 26, 2022 0.8600 0.8850 0.8203 0.8480 263,836 +0.01(+1.44%)
Aug 25, 2022 0.8500 0.8600 0.8023 0.8360 176,862 +0.01(+1.14%)
Aug 24, 2022 0.8000 0.8397 0.8000 0.8266 38,093 +0.01(+1.45%)
Aug 23, 2022 0.8200 0.8400 0.8000 0.8148 110,366 -0.03(-3.00%)
Aug 22, 2022 0.8000 0.8451 0.7800 0.8400 169,949 +0.04(+5.00%)
Aug 19, 2022 0.8200 0.8300 0.7900 0.8000 176,332 -0.03(-3.60%)
Aug 18, 2022 0.8250 0.8500 0.8103 0.8299 165,911 -0.00(-0.25%)
Aug 17, 2022 0.8750 0.8787 0.8301 0.8320 117,776 -0.03(-3.26%)
Aug 16, 2022 0.9000 0.9198 0.8512 0.8600 395,870 -0.06(-6.98%)
Aug 15, 2022 0.9300 0.9350 0.9000 0.9245 87,037 -0.01(-1.43%)
Aug 12, 2022 0.9200 0.9400 0.9020 0.9379 215,783 -0.01(-0.77%)
Aug 11, 2022 0.9251 0.9500 0.9200 0.9452 207,230 +0.03(+3.63%)
Aug 10, 2022 0.9200 0.9445 0.9000 0.9121 306,392 -0.01(-0.84%)
Aug 09, 2022 0.9400 0.9503 0.9101 0.9198 226,117 -0.02(-2.27%)
Aug 08, 2022 0.9400 0.9630 0.9300 0.9412 253,675 -0.01(-0.88%)
Aug 05, 2022 0.9700 1.000 0.9301 0.9496 487,099 -0.06(-5.98%)
Aug 04, 2022 0.9200 1.040 0.9121 1.010 994,026 +0.05(+5.10%)
Aug 03, 2022 1.120 1.160 0.9462 0.9610 11,501,539 +0.15(+19.23%)
Aug 02, 2022 0.8400 0.9384 0.7900 0.8060 894,649 -0.08(-9.22%)
Aug 01, 2022 1.090 1.130 0.8401 0.8879 1,444,271 -0.27(-23.46%)
Jul 29, 2022 1.140 1.180 1.110 1.160 213,408 +0.02(+1.75%)
Jul 28, 2022 1.200 1.210 1.110 1.140 390,411 -0.08(-6.56%)
Jul 27, 2022 1.250 1.260 1.200 1.220 194,352 -0.04(-3.17%)
Jul 26, 2022 1.250 1.290 1.250 1.260 175,809 -0.03(-2.33%)
Jul 25, 2022 1.200 1.290 1.160 1.290 380,912 +0.10(+8.40%)
Jul 22, 2022 1.190 1.200 1.150 1.190 200,372 +0.00(+0.00%)
Jul 21, 2022 1.250 1.250 1.130 1.190 398,300 -0.03(-2.46%)
Jul 20, 2022 1.260 1.270 1.200 1.220 386,709 -0.04(-3.17%)
Jul 19, 2022 1.230 1.271 1.210 1.260 485,016 +0.10(+8.62%)
Jul 18, 2022 1.150 1.230 1.130 1.160 634,188 +0.05(+4.50%)
Jul 15, 2022 1.090 1.115 1.080 1.110 475,304 -0.01(-0.89%)
Jul 14, 2022 1.210 1.230 1.100 1.120 660,667 -0.11(-8.94%)
Jul 13, 2022 1.200 1.230 1.150 1.230 434,343 +0.00(+0.00%)
Jul 12, 2022 1.200 1.290 1.200 1.230 689,210 +0.01(+0.82%)
Jul 11, 2022 1.220 1.290 1.130 1.220 1,280,955 -0.06(-4.69%)
Jul 08, 2022 1.320 1.360 1.170 1.280 1,736,774 -0.09(-6.57%)
Jul 07, 2022 1.280 1.495 1.270 1.370 5,350,930 +0.05(+3.79%)
Jul 06, 2022 1.150 1.340 1.050 1.320 2,966,428 +0.08(+6.45%)
Jul 05, 2022 1.170 1.300 1.100 1.240 5,551,631 -0.06(-4.62%)
Jul 01, 2022 1.000 1.310 0.9528 1.300 13,300,724 +0.25(+23.81%)
Jun 30, 2022 0.8200 1.079 0.8194 1.050 18,702,856 +0.22(+25.99%)
Jun 29, 2022 0.7395 0.8500 0.7250 0.8334 10,972,215 +0.07(+9.79%)
Jun 28, 2022 0.8018 0.9149 0.6700 0.7591 79,212,128 +0.24(+47.03%)
Jun 27, 2022 0.5160 0.5200 0.5000 0.5163 260,179 +0.00(+0.33%)
Jun 24, 2022 0.5166 0.5200 0.4900 0.5146 763,138 +0.00(+0.92%)
Jun 23, 2022 0.5000 0.5150 0.4800 0.5099 144,171 +0.01(+2.08%)
Jun 22, 2022 0.4913 0.4998 0.4700 0.4995 130,217 -0.01(-1.09%)
Jun 21, 2022 0.5200 0.5200 0.4900 0.5050 118,314 +0.01(+2.02%)
Jun 17, 2022 0.4851 0.5388 0.4851 0.4950 96,619 +0.02(+3.13%)
Jun 16, 2022 0.5180 0.5200 0.4745 0.4800 146,368 -0.02(-4.55%)
Jun 15, 2022 0.5182 0.5388 0.5025 0.5029 160,208 -0.01(-2.61%)
Jun 14, 2022 0.5200 0.5300 0.5000 0.5164 318,358 +0.01(+2.46%)
Jun 13, 2022 0.5000 0.5200 0.5000 0.5040 176,110 -0.06(-10.29%)
Jun 10, 2022 0.5601 0.5797 0.5588 0.5618 146,848 +0.00(+0.32%)
Jun 09, 2022 0.5900 0.5900 0.5332 0.5600 128,649 -0.04(-6.67%)
Jun 08, 2022 0.5300 0.6000 0.5260 0.6000 268,095 +0.08(+16.14%)
Jun 07, 2022 0.5400 0.5550 0.5011 0.5166 180,283 -0.03(-6.07%)
Jun 06, 2022 0.5945 0.5945 0.5200 0.5500 231,762 -0.00(-0.63%)
Jun 03, 2022 0.5700 0.5887 0.5500 0.5535 48,283 -0.03(-4.57%)
Jun 02, 2022 0.5800 0.5900 0.5308 0.5800 81,292 +0.00(+0.80%)
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.