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

Tuniu Corporatio ADR (NQ: TOUR )

0.9299 -0.0285 (-2.97%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 14, 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 (%)
Sep 30, 2021 1.540 1.540 1.490 1.510 71,341 -0.01(-0.66%)
Sep 29, 2021 1.500 1.532 1.490 1.520 102,368 +0.02(+1.33%)
Sep 28, 2021 1.540 1.544 1.490 1.500 102,793 -0.05(-3.23%)
Sep 27, 2021 1.540 1.560 1.480 1.550 101,322 +0.01(+0.65%)
Sep 24, 2021 1.530 1.570 1.495 1.540 138,275 -0.03(-1.91%)
Sep 23, 2021 1.500 1.600 1.490 1.570 202,603 +0.08(+5.37%)
Sep 22, 2021 1.460 1.540 1.460 1.490 108,680 +0.02(+1.36%)
Sep 21, 2021 1.430 1.490 1.420 1.470 114,972 +0.06(+4.26%)
Sep 20, 2021 1.430 1.480 1.400 1.410 91,896 -0.06(-4.08%)
Sep 17, 2021 1.530 1.570 1.440 1.470 212,143 -0.03(-2.00%)
Sep 16, 2021 1.490 1.548 1.420 1.500 120,415 +0.03(+2.04%)
Sep 15, 2021 1.510 1.560 1.460 1.470 133,027 -0.04(-2.65%)
Sep 14, 2021 1.600 1.610 1.510 1.510 170,952 -0.09(-5.63%)
Sep 13, 2021 1.710 1.710 1.580 1.600 222,383 -0.13(-7.51%)
Sep 10, 2021 1.770 1.780 1.710 1.730 81,086 -0.03(-1.98%)
Sep 09, 2021 1.720 1.810 1.710 1.765 184,085 -0.02(-0.84%)
Sep 08, 2021 1.820 1.820 1.700 1.780 83,137 +0.00(+0.00%)
Sep 07, 2021 1.720 1.820 1.710 1.780 159,307 +0.05(+3.19%)
Sep 03, 2021 1.740 1.770 1.680 1.725 115,475 -0.00(-0.29%)
Sep 02, 2021 1.800 1.830 1.710 1.730 179,243 -0.05(-2.81%)
Sep 01, 2021 1.710 1.850 1.685 1.780 278,702 +0.07(+4.09%)
Aug 31, 2021 1.620 1.710 1.610 1.710 154,749 +0.11(+6.87%)
Aug 30, 2021 1.690 1.700 1.560 1.600 135,831 -0.08(-4.76%)
Aug 27, 2021 1.630 1.750 1.630 1.680 223,762 +0.05(+3.07%)
Aug 26, 2021 1.600 1.650 1.560 1.630 161,674 +0.01(+0.62%)
Aug 25, 2021 1.620 1.620 1.530 1.620 229,168 +0.01(+0.62%)
Aug 24, 2021 1.590 1.670 1.530 1.610 549,939 +0.06(+3.87%)
Aug 23, 2021 1.530 1.630 1.520 1.550 301,828 +0.05(+3.33%)
Aug 20, 2021 1.500 1.570 1.500 1.500 147,792 +0.00(+0.00%)
Aug 19, 2021 1.460 1.560 1.460 1.500 261,493 -0.02(-1.32%)
Aug 18, 2021 1.500 1.630 1.460 1.520 204,759 +0.07(+4.83%)
Aug 17, 2021 1.540 1.560 1.400 1.450 478,028 -0.11(-7.05%)
Aug 16, 2021 1.660 1.660 1.530 1.560 231,529 -0.15(-8.77%)
Aug 13, 2021 1.770 1.780 1.660 1.710 179,752 -0.07(-3.93%)
Aug 12, 2021 1.830 1.870 1.730 1.780 292,554 -0.04(-2.20%)
Aug 11, 2021 1.890 1.890 1.800 1.820 177,500 -0.05(-2.67%)
Aug 10, 2021 1.880 1.910 1.830 1.870 103,278 -0.04(-2.09%)
Aug 09, 2021 1.900 1.950 1.840 1.910 157,394 +0.00(+0.00%)
Aug 06, 2021 1.910 1.950 1.850 1.910 79,819 +0.02(+1.06%)
Aug 05, 2021 1.870 1.910 1.827 1.890 154,037 +0.07(+3.85%)
Aug 04, 2021 1.840 1.930 1.820 1.820 124,748 -0.03(-1.89%)
Aug 03, 2021 1.880 1.890 1.850 1.855 174,693 -0.04(-2.37%)
Aug 02, 2021 1.930 1.970 1.840 1.900 213,248 -0.12(-5.94%)
Jul 30, 2021 2.060 2.080 1.980 2.020 169,402 -0.06(-2.88%)
Jul 29, 2021 1.990 2.100 1.950 2.080 327,052 +0.09(+4.52%)
Jul 28, 2021 1.960 2.040 1.920 1.990 180,445 +0.05(+2.58%)
Jul 27, 2021 1.890 2.020 1.820 1.940 497,001 +0.01(+0.52%)
Jul 26, 2021 1.940 1.990 1.880 1.930 271,686 -0.02(-1.03%)
Jul 23, 2021 2.040 2.043 1.950 1.950 301,870 -0.08(-3.94%)
Jul 22, 2021 2.130 2.130 2.030 2.030 197,192 -0.09(-4.25%)
Jul 21, 2021 2.030 2.133 2.010 2.120 322,378 +0.08(+3.92%)
Jul 20, 2021 1.990 2.055 1.960 2.040 210,221 +0.01(+0.49%)
Jul 19, 2021 1.980 2.095 1.936 2.030 335,064 +0.02(+1.00%)
Jul 16, 2021 2.060 2.120 1.920 2.010 847,172 -0.11(-5.19%)
Jul 15, 2021 2.050 2.140 2.010 2.120 481,316 +0.07(+3.41%)
Jul 14, 2021 2.220 2.245 2.050 2.050 421,634 -0.17(-7.66%)
Jul 13, 2021 2.210 2.270 2.150 2.220 165,536 -0.03(-1.33%)
Jul 12, 2021 2.255 2.283 2.100 2.250 278,945 +0.06(+2.74%)
Jul 09, 2021 2.140 2.280 2.100 2.190 389,499 +0.05(+2.34%)
Jul 08, 2021 2.070 2.180 2.020 2.140 291,351 +0.00(+0.00%)
Jul 07, 2021 2.280 2.297 2.070 2.140 666,634 -0.15(-6.55%)
Jul 06, 2021 2.200 2.350 2.120 2.290 668,220 +0.06(+2.69%)
Jul 02, 2021 2.350 2.355 2.190 2.230 397,087 -0.09(-3.88%)
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.