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

Tuniu Corporatio ADR (NQ: TOUR )

0.9700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2023 0.8900 0.9064 0.8451 0.8777 25,071 +0.00(+0.54%)
Oct 30, 2023 0.8400 0.9000 0.8200 0.8730 71,323 +0.05(+6.46%)
Oct 27, 2023 0.8170 0.8390 0.7850 0.8200 77,827 +0.00(+0.37%)
Oct 26, 2023 0.7500 0.8170 0.7255 0.8170 113,644 +0.09(+12.67%)
Oct 25, 2023 0.8674 0.8986 0.7250 0.7251 428,387 -0.13(-15.69%)
Oct 24, 2023 0.8800 0.9436 0.8600 0.8600 175,291 -0.02(-2.27%)
Oct 23, 2023 0.9000 0.9000 0.8615 0.8800 58,495 -0.01(-0.73%)
Oct 20, 2023 0.9000 0.9100 0.8600 0.8865 258,471 -0.06(-6.06%)
Oct 19, 2023 0.9800 0.9950 0.9100 0.9437 88,317 -0.04(-3.70%)
Oct 18, 2023 1.030 1.040 0.9710 0.9800 94,814 -0.05(-4.85%)
Oct 17, 2023 1.030 1.070 1.020 1.030 40,442 -0.02(-1.90%)
Oct 16, 2023 1.020 1.077 1.010 1.050 40,188 +0.00(+0.00%)
Oct 13, 2023 1.050 1.080 1.030 1.050 24,807 -0.02(-2.33%)
Oct 12, 2023 1.060 1.100 1.020 1.075 53,326 -0.01(-0.46%)
Oct 11, 2023 1.050 1.110 1.020 1.080 61,694 +0.02(+1.89%)
Oct 10, 2023 1.072 1.098 0.9800 1.060 112,235 +0.02(+1.92%)
Oct 09, 2023 1.112 1.112 1.030 1.040 79,840 -0.02(-1.89%)
Oct 06, 2023 1.100 1.140 1.000 1.060 118,613 -0.01(-0.93%)
Oct 05, 2023 1.070 1.150 1.070 1.070 88,044 -0.03(-2.73%)
Oct 04, 2023 1.150 1.150 1.080 1.100 49,105 +0.00(+0.00%)
Oct 03, 2023 1.160 1.160 1.100 1.100 106,261 -0.06(-5.17%)
Oct 02, 2023 1.280 1.280 1.160 1.160 70,636 -0.04(-3.33%)
Sep 29, 2023 1.200 1.229 1.200 1.200 134,567 +0.01(+0.84%)
Sep 28, 2023 1.190 1.222 1.170 1.190 140,459 +0.01(+0.85%)
Sep 27, 2023 1.160 1.240 1.160 1.180 116,573 +0.01(+0.85%)
Sep 26, 2023 1.190 1.235 1.170 1.170 190,224 -0.01(-0.85%)
Sep 25, 2023 1.140 1.180 1.160 1.180 34,505 +0.02(+1.72%)
Sep 22, 2023 1.150 1.230 1.150 1.160 81,822 +0.00(+0.00%)
Sep 21, 2023 1.190 1.190 1.160 1.160 35,616 -0.01(-0.85%)
Sep 20, 2023 1.190 1.270 1.150 1.170 86,070 -0.03(-2.50%)
Sep 19, 2023 1.180 1.220 1.130 1.200 45,603 +0.04(+3.45%)
Sep 18, 2023 1.150 1.190 1.130 1.160 85,727 -0.01(-0.85%)
Sep 15, 2023 1.260 1.260 1.140 1.170 247,982 -0.05(-4.10%)
Sep 14, 2023 1.230 1.300 1.210 1.220 86,640 -0.02(-1.61%)
Sep 13, 2023 1.240 1.300 1.220 1.240 41,737 -0.01(-0.80%)
Sep 12, 2023 1.285 1.285 1.230 1.250 66,614 +0.00(+0.00%)
Sep 11, 2023 1.240 1.303 1.240 1.250 105,869 +0.01(+0.81%)
Sep 08, 2023 1.270 1.290 1.220 1.240 119,444 -0.04(-3.13%)
Sep 07, 2023 1.330 1.338 1.280 1.280 64,814 -0.07(-5.19%)
Sep 06, 2023 1.340 1.370 1.330 1.350 34,718 -0.02(-1.46%)
Sep 05, 2023 1.400 1.404 1.320 1.370 97,237 -0.01(-1.08%)
Sep 01, 2023 1.348 1.440 1.310 1.385 343,488 +0.08(+6.54%)
Aug 31, 2023 1.320 1.337 1.280 1.300 109,567 -0.02(-1.52%)
Aug 30, 2023 1.320 1.348 1.310 1.320 57,787 +0.00(+0.00%)
Aug 29, 2023 1.310 1.360 1.310 1.320 174,475 +0.02(+1.54%)
Aug 28, 2023 1.380 1.408 1.300 1.300 131,194 -0.07(-5.11%)
Aug 25, 2023 1.360 1.400 1.360 1.370 21,333 +0.01(+0.74%)
Aug 24, 2023 1.370 1.400 1.360 1.360 43,921 +0.01(+0.74%)
Aug 23, 2023 1.370 1.381 1.330 1.350 73,893 -0.02(-1.46%)
Aug 22, 2023 1.440 1.440 1.350 1.370 159,925 -0.06(-4.20%)
Aug 21, 2023 1.390 1.470 1.390 1.430 54,044 +0.00(+0.00%)
Aug 18, 2023 1.490 1.490 1.390 1.430 142,517 -0.07(-4.67%)
Aug 17, 2023 1.550 1.560 1.440 1.500 165,957 +0.02(+1.35%)
Aug 16, 2023 1.430 1.526 1.430 1.480 89,037 +0.02(+1.37%)
Aug 15, 2023 1.470 1.490 1.430 1.460 79,220 -0.03(-2.01%)
Aug 14, 2023 1.440 1.490 1.430 1.490 78,942 +0.03(+2.05%)
Aug 11, 2023 1.460 1.480 1.420 1.460 55,721 -0.01(-0.68%)
Aug 10, 2023 1.530 1.570 1.430 1.470 333,524 +0.05(+3.52%)
Aug 09, 2023 1.410 1.450 1.400 1.420 106,567 +0.02(+1.43%)
Aug 08, 2023 1.440 1.440 1.360 1.400 131,061 -0.03(-2.10%)
Aug 07, 2023 1.430 1.450 1.400 1.430 75,897 +0.01(+0.70%)
Aug 04, 2023 1.480 1.510 1.390 1.420 121,357 -0.03(-2.07%)
Aug 03, 2023 1.480 1.510 1.440 1.450 82,481 +0.03(+2.11%)
Aug 02, 2023 1.440 1.480 1.420 1.420 124,485 -0.07(-4.70%)
Aug 01, 2023 1.480 1.535 1.475 1.490 105,156 -0.05(-3.25%)
Jul 31, 2023 1.540 1.590 1.520 1.540 155,180 -0.01(-0.65%)
Jul 28, 2023 1.520 1.600 1.490 1.550 646,422 +0.08(+5.44%)
Jul 27, 2023 1.480 1.505 1.450 1.470 136,024 +0.04(+2.80%)
Jul 26, 2023 1.510 1.540 1.430 1.430 244,029 -0.08(-5.30%)
Jul 25, 2023 1.510 1.620 1.510 1.510 573,906 +0.06(+4.14%)
Jul 24, 2023 1.390 1.470 1.372 1.450 357,348 +0.06(+4.32%)
Jul 21, 2023 1.430 1.430 1.360 1.390 91,595 +0.04(+2.96%)
Jul 20, 2023 1.440 1.460 1.330 1.350 236,065 -0.08(-5.59%)
Jul 19, 2023 1.532 1.586 1.410 1.430 276,676 -0.07(-4.67%)
Jul 18, 2023 1.560 1.560 1.500 1.500 90,815 -0.05(-3.23%)
Jul 17, 2023 1.590 1.590 1.537 1.550 112,103 -0.01(-0.64%)
Jul 14, 2023 1.540 1.630 1.540 1.560 149,086 -0.04(-2.50%)
Jul 13, 2023 1.580 1.640 1.580 1.600 119,432 +0.04(+2.56%)
Jul 12, 2023 1.620 1.640 1.550 1.560 292,989 -0.03(-1.89%)
Jul 11, 2023 1.630 1.630 1.550 1.590 105,783 -0.03(-1.85%)
Jul 10, 2023 1.530 1.640 1.530 1.620 71,997 +0.05(+3.18%)
Jul 07, 2023 1.530 1.620 1.520 1.570 153,033 +0.07(+4.67%)
Jul 06, 2023 1.630 1.670 1.500 1.500 217,225 -0.15(-9.09%)
Jul 05, 2023 1.660 1.710 1.650 1.650 84,158 -0.01(-0.60%)
Jul 03, 2023 1.660 1.710 1.650 1.660 257,256 +0.01(+0.61%)
Jun 30, 2023 1.697 1.705 1.640 1.650 49,763 -0.03(-1.79%)
Jun 29, 2023 1.680 1.730 1.670 1.680 72,438 -0.03(-1.75%)
Jun 28, 2023 1.660 1.710 1.640 1.710 66,991 +0.06(+3.64%)
Jun 27, 2023 1.620 1.730 1.620 1.650 173,939 +0.04(+2.48%)
Jun 26, 2023 1.590 1.650 1.590 1.610 37,753 -0.02(-1.23%)
Jun 23, 2023 1.600 1.680 1.600 1.630 117,670 -0.02(-1.21%)
Jun 22, 2023 1.620 1.670 1.590 1.650 90,737 +0.00(+0.00%)
Jun 21, 2023 1.660 1.719 1.645 1.650 111,605 -0.03(-1.79%)
Jun 20, 2023 1.750 1.830 1.660 1.680 329,431 -0.09(-5.08%)
Jun 16, 2023 1.830 1.830 1.700 1.770 521,894 -0.04(-2.21%)
Jun 15, 2023 1.830 1.830 1.740 1.810 274,957 +0.05(+2.84%)
May 08, 2023 1.810 1.820 1.710 1.760 309,927 -0.04(-2.22%)
May 05, 2023 1.790 1.840 1.790 1.800 179,557 +0.01(+0.56%)
May 04, 2023 1.720 1.850 1.720 1.790 363,053 +0.04(+2.29%)
May 03, 2023 1.810 1.820 1.750 1.750 226,788 -0.06(-3.31%)
May 02, 2023 2.000 2.010 1.800 1.810 487,440 -0.17(-8.59%)
May 01, 2023 1.860 2.060 1.860 1.980 795,542 +0.13(+7.03%)
Apr 28, 2023 1.810 1.850 1.770 1.850 206,741 +0.04(+2.21%)
Apr 27, 2023 1.800 1.830 1.780 1.810 132,409 +0.04(+2.26%)
Apr 26, 2023 1.770 1.810 1.760 1.770 108,772 +0.01(+0.57%)
Apr 25, 2023 1.810 1.810 1.740 1.760 175,286 -0.06(-3.30%)
Apr 24, 2023 1.780 1.840 1.760 1.820 323,140 +0.08(+4.60%)
Apr 21, 2023 1.790 1.820 1.725 1.740 250,717 -0.08(-4.40%)
Apr 20, 2023 1.880 1.890 1.810 1.820 137,969 -0.08(-4.21%)
Apr 19, 2023 1.880 1.900 1.850 1.900 120,173 -0.01(-0.52%)
Apr 18, 2023 1.930 1.940 1.880 1.910 78,024 -0.01(-0.26%)
Apr 17, 2023 1.950 1.950 1.880 1.915 178,122 +0.03(+1.32%)
Apr 14, 2023 1.900 1.910 1.840 1.890 100,793 -0.01(-0.53%)
Apr 13, 2023 1.920 1.966 1.850 1.900 214,029 +0.01(+0.53%)
Apr 12, 2023 1.950 1.958 1.870 1.890 154,746 -0.06(-3.08%)
Apr 11, 2023 1.950 1.980 1.890 1.950 251,061 +0.01(+0.52%)
Apr 10, 2023 1.780 1.990 1.780 1.940 381,223 +0.13(+7.18%)
Apr 06, 2023 1.790 1.830 1.740 1.810 170,273 +0.07(+4.02%)
Apr 05, 2023 1.770 1.805 1.740 1.740 95,933 -0.05(-2.79%)
Apr 04, 2023 1.850 1.850 1.750 1.790 148,634 -0.05(-2.72%)
Apr 03, 2023 1.850 1.875 1.820 1.840 107,109 -0.03(-1.60%)
Mar 31, 2023 1.810 1.890 1.810 1.870 204,055 +0.03(+1.63%)
Mar 30, 2023 1.830 1.860 1.799 1.840 215,305 +0.04(+2.22%)
Mar 29, 2023 1.740 1.810 1.740 1.800 176,765 +0.03(+1.41%)
Mar 28, 2023 1.810 1.830 1.730 1.775 248,373 +0.02(+1.43%)
Mar 27, 2023 1.830 1.830 1.700 1.750 285,634 -0.08(-4.37%)
Mar 24, 2023 1.800 1.840 1.770 1.830 118,281 +0.02(+1.10%)
Mar 23, 2023 1.800 1.870 1.770 1.810 203,652 +0.05(+2.84%)
Mar 22, 2023 1.760 1.840 1.735 1.760 313,891 +0.01(+0.57%)
Mar 21, 2023 1.780 1.800 1.680 1.750 522,809 -0.03(-1.69%)
Mar 20, 2023 1.850 1.880 1.760 1.780 247,562 -0.17(-8.72%)
Mar 17, 2023 2.050 2.050 1.720 1.950 1,226,111 -0.10(-4.88%)
Mar 16, 2023 2.000 2.140 1.910 2.050 964,591 +0.05(+2.50%)
Mar 15, 2023 1.840 2.000 1.790 2.000 984,993 +0.12(+6.38%)
Mar 14, 2023 1.850 1.920 1.820 1.880 496,274 +0.02(+1.08%)
Mar 13, 2023 1.620 1.880 1.580 1.860 1,186,837 +0.23(+14.11%)
Mar 10, 2023 1.690 1.720 1.620 1.630 552,044 -0.09(-5.23%)
Mar 09, 2023 1.800 1.860 1.700 1.720 412,151 -0.11(-6.01%)
Mar 08, 2023 1.820 1.850 1.780 1.830 146,148 -0.01(-0.54%)
Mar 07, 2023 1.900 1.900 1.810 1.840 422,501 -0.05(-2.65%)
Mar 06, 2023 1.960 1.960 1.865 1.890 224,555 -0.07(-3.57%)
Mar 03, 2023 1.850 2.000 1.850 1.960 373,189 +0.11(+5.95%)
Mar 02, 2023 1.880 1.880 1.770 1.850 231,369 +0.00(+0.00%)
Mar 01, 2023 1.910 1.955 1.820 1.850 360,988 +0.02(+1.09%)
Feb 28, 2023 1.750 1.840 1.730 1.830 474,368 +0.07(+3.98%)
Feb 27, 2023 1.850 1.890 1.760 1.760 356,389 -0.02(-1.12%)
Feb 24, 2023 1.940 1.955 1.750 1.780 1,204,275 -0.23(-11.44%)
Feb 23, 2023 2.100 2.190 1.970 2.010 382,572 -0.07(-3.37%)
Feb 22, 2023 2.070 2.080 1.981 2.080 333,799 +0.03(+1.46%)
Feb 21, 2023 2.180 2.196 1.980 2.050 833,949 -0.16(-7.24%)
Feb 17, 2023 2.220 2.260 2.180 2.210 448,410 -0.01(-0.45%)
Feb 16, 2023 2.200 2.330 2.140 2.220 698,390 +0.05(+2.30%)
Feb 15, 2023 2.090 2.180 2.080 2.170 220,737 +0.02(+0.93%)
Feb 14, 2023 2.120 2.180 2.060 2.150 577,356 -0.05(-2.27%)
Feb 13, 2023 2.140 2.240 2.120 2.200 738,686 +0.12(+5.77%)
Feb 10, 2023 2.170 2.200 2.080 2.080 572,516 -0.17(-7.56%)
Feb 09, 2023 2.150 2.380 2.130 2.250 1,378,465 +0.18(+8.70%)
Feb 08, 2023 2.160 2.160 2.060 2.070 540,287 -0.11(-5.05%)
Feb 07, 2023 2.140 2.220 2.100 2.180 1,002,165 +0.12(+5.83%)
Feb 06, 2023 2.320 2.330 2.060 2.060 1,639,914 -0.29(-12.34%)
Feb 03, 2023 2.420 2.454 2.310 2.350 723,378 -0.01(-0.42%)
Feb 02, 2023 2.430 2.540 2.350 2.360 1,401,001 -0.13(-5.22%)
Feb 01, 2023 2.410 2.550 2.390 2.490 1,088,708 +0.10(+4.18%)
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.