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

Tuniu Corporatio ADR (NQ: TOUR )

0.8781 +0.0344 (+4.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 30, 2019 3.170 3.190 3.100 3.100 24,300 -0.15(-4.62%)
Aug 29, 2019 3.370 3.380 3.150 3.250 15,626 -0.13(-3.85%)
Aug 28, 2019 3.080 3.380 3.080 3.380 13,381 +0.01(+0.30%)
Aug 27, 2019 3.320 3.420 3.240 3.370 47,726 +0.09(+2.74%)
Aug 26, 2019 3.320 3.320 3.160 3.280 15,683 -0.07(-2.09%)
Aug 23, 2019 3.350 3.400 3.240 3.350 9,200 -0.05(-1.47%)
Aug 22, 2019 3.340 3.430 3.340 3.400 3,632 +0.07(+2.10%)
Aug 21, 2019 3.330 3.380 3.300 3.330 4,858 +0.00(+0.00%)
Aug 20, 2019 3.370 3.400 3.310 3.330 10,178 -0.07(-2.06%)
Aug 19, 2019 3.280 3.400 3.150 3.400 23,526 +0.16(+4.94%)
Aug 16, 2019 3.160 3.365 3.160 3.240 16,900 +0.07(+2.21%)
Aug 15, 2019 3.130 3.280 3.130 3.170 21,026 +0.04(+1.28%)
Aug 14, 2019 3.030 3.130 3.030 3.130 5,948 +0.05(+1.62%)
Aug 13, 2019 2.800 3.145 2.800 3.080 10,511 +0.03(+0.98%)
Aug 12, 2019 3.000 3.130 2.814 3.050 1,517 -0.02(-0.65%)
Aug 09, 2019 2.980 3.080 2.980 3.070 6,800 +0.00(+0.00%)
Aug 08, 2019 2.980 3.100 2.980 3.070 6,209 +0.13(+4.42%)
Aug 07, 2019 3.000 3.020 2.730 2.940 5,211 -0.12(-3.92%)
Aug 06, 2019 2.900 3.060 2.900 3.060 11,993 +0.22(+7.75%)
Aug 05, 2019 2.970 2.970 2.820 2.840 12,668 -0.20(-6.58%)
Aug 02, 2019 3.230 3.230 2.930 3.040 12,800 -0.17(-5.30%)
Aug 01, 2019 3.070 3.275 3.070 3.210 43,964 +0.12(+3.88%)
Jul 31, 2019 3.170 3.170 3.080 3.090 18,766 -0.09(-2.83%)
Jul 30, 2019 3.120 3.230 3.110 3.180 7,050 +0.02(+0.63%)
Jul 29, 2019 3.120 3.200 3.040 3.160 16,127 -0.19(-5.67%)
Jul 26, 2019 3.330 3.350 3.300 3.350 1,500 -0.03(-0.89%)
Jul 25, 2019 3.360 3.400 3.255 3.380 13,002 +0.05(+1.50%)
Jul 24, 2019 3.320 3.400 3.310 3.330 18,083 -0.04(-1.19%)
Jul 23, 2019 3.240 3.370 3.189 3.370 22,967 +0.13(+4.01%)
Jul 22, 2019 3.130 3.240 3.130 3.240 15,340 +0.09(+2.86%)
Jul 19, 2019 3.120 3.190 3.120 3.150 14,500 -0.02(-0.63%)
Jul 18, 2019 3.320 3.320 2.990 3.170 42,815 -0.17(-5.09%)
Jul 17, 2019 3.300 3.390 3.250 3.340 34,297 +0.04(+1.37%)
Jul 16, 2019 3.150 3.325 3.150 3.295 20,921 +0.10(+3.29%)
Jul 15, 2019 3.130 3.210 3.120 3.190 9,218 +0.02(+0.63%)
Jul 12, 2019 3.200 3.200 3.130 3.170 5,200 -0.06(-1.86%)
Jul 11, 2019 3.230 3.240 3.190 3.230 4,971 +0.03(+0.94%)
Jul 10, 2019 3.100 3.220 3.090 3.200 14,491 +0.10(+3.23%)
Jul 09, 2019 3.110 3.150 3.025 3.100 14,708 -0.10(-3.13%)
Jul 08, 2019 3.170 3.200 3.040 3.200 13,844 +0.04(+1.27%)
Jul 05, 2019 3.110 3.280 3.090 3.160 5,300 +0.01(+0.32%)
Jul 03, 2019 3.260 3.350 3.130 3.150 14,400 -0.13(-3.96%)
Jul 02, 2019 3.220 3.340 3.220 3.280 6,437 +0.03(+0.92%)
Jul 01, 2019 3.270 3.350 3.190 3.250 20,508 +0.02(+0.62%)
Jun 28, 2019 3.140 3.350 3.140 3.230 13,800 +0.06(+1.89%)
Jun 27, 2019 3.190 3.390 3.170 3.170 57,873 -0.02(-0.63%)
Jun 26, 2019 3.120 3.250 3.120 3.190 17,891 +0.06(+1.92%)
Jun 25, 2019 3.120 3.160 3.120 3.130 13,211 -0.03(-0.95%)
Jun 24, 2019 2.970 3.180 2.970 3.160 28,979 +0.16(+5.33%)
Jun 21, 2019 2.960 3.110 2.960 3.000 34,800 +0.01(+0.33%)
Jun 20, 2019 3.000 3.090 2.960 2.990 24,228 -0.01(-0.33%)
Jun 19, 2019 2.810 3.000 2.720 3.000 148,931 +0.20(+7.14%)
Jun 18, 2019 2.690 2.830 2.507 2.800 60,039 +0.12(+4.48%)
Jun 17, 2019 2.560 2.680 2.480 2.680 43,741 +0.13(+5.10%)
Jun 14, 2019 2.910 2.970 2.490 2.550 553,100 -0.40(-13.56%)
Jun 13, 2019 3.080 3.100 2.890 2.950 64,065 -0.12(-3.91%)
Jun 12, 2019 3.070 3.140 3.010 3.070 122,101 -0.04(-1.29%)
Jun 11, 2019 3.110 3.200 2.980 3.110 38,897 +0.02(+0.65%)
Jun 10, 2019 3.020 3.130 2.814 3.090 102,957 +0.04(+1.31%)
Jun 07, 2019 3.030 3.130 2.960 3.050 31,500 +0.02(+0.66%)
Jun 06, 2019 3.040 3.090 2.997 3.030 36,583 -0.06(-1.94%)
Jun 05, 2019 3.040 3.140 3.030 3.090 37,853 +0.04(+1.31%)
Jun 04, 2019 2.980 3.120 2.880 3.050 45,575 -0.02(-0.65%)
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.