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 (%)
Jul 31, 2020 1.000 1.050 0.9900 1.020 1,068,300 -0.05(-4.67%)
Jul 30, 2020 1.020 1.090 1.020 1.070 194,772 -0.03(-2.73%)
Jul 29, 2020 1.120 1.130 1.100 1.100 86,165 -0.03(-2.65%)
Jul 28, 2020 1.050 1.150 1.030 1.130 325,229 +0.08(+7.62%)
Jul 27, 2020 1.100 1.100 1.010 1.050 266,651 -0.03(-2.78%)
Jul 24, 2020 1.070 1.080 1.000 1.080 494,000 -0.01(-0.92%)
Jul 23, 2020 1.110 1.140 1.090 1.090 318,162 -0.01(-0.91%)
Jul 22, 2020 1.090 1.150 1.090 1.100 445,849 -0.07(-5.98%)
Jul 21, 2020 1.200 1.230 1.170 1.170 289,271 -0.04(-3.31%)
Jul 20, 2020 1.230 1.270 1.210 1.210 248,591 -0.02(-1.63%)
Jul 17, 2020 1.290 1.300 1.220 1.230 371,000 -0.06(-4.65%)
Jul 16, 2020 1.330 1.330 1.270 1.290 177,934 -0.04(-3.01%)
Jul 15, 2020 1.340 1.360 1.280 1.330 286,770 +0.04(+3.10%)
Jul 14, 2020 1.350 1.350 1.240 1.290 404,456 +0.01(+0.78%)
Jul 13, 2020 1.410 1.430 1.260 1.280 623,980 -0.09(-6.57%)
Jul 10, 2020 1.350 1.430 1.320 1.370 368,100 +0.01(+0.74%)
Jul 09, 2020 1.270 1.400 1.260 1.360 688,597 +0.11(+8.80%)
Jul 08, 2020 1.350 1.430 1.170 1.250 1,715,451 -0.13(-9.42%)
Jul 07, 2020 1.420 1.420 1.350 1.380 296,112 -0.05(-3.50%)
Jul 06, 2020 1.430 1.480 1.380 1.430 920,974 +0.05(+3.62%)
Jul 02, 2020 1.350 1.440 1.250 1.380 883,900 +0.05(+3.76%)
Jul 01, 2020 1.230 1.350 1.230 1.330 487,721 +0.10(+8.13%)
Jun 30, 2020 1.210 1.320 1.180 1.230 522,156 +0.04(+3.36%)
Jun 29, 2020 1.180 1.250 1.170 1.190 335,554 +0.00(+0.00%)
Jun 26, 2020 1.250 1.250 1.150 1.190 1,101,000 -0.16(-11.85%)
Jun 25, 2020 1.260 1.480 1.250 1.350 1,131,964 +0.06(+4.65%)
Jun 24, 2020 1.180 1.390 1.100 1.290 2,715,799 +0.11(+9.32%)
Jun 23, 2020 1.110 1.280 1.090 1.180 2,273,871 +0.12(+11.32%)
Jun 22, 2020 1.100 1.110 1.060 1.060 451,043 -0.04(-3.64%)
Jun 19, 2020 1.060 1.120 1.050 1.100 375,200 +0.06(+5.77%)
Jun 18, 2020 1.030 1.100 1.030 1.040 324,543 +0.01(+0.97%)
Jun 17, 2020 1.070 1.090 1.030 1.030 442,776 -0.05(-4.63%)
Jun 16, 2020 1.150 1.150 1.030 1.080 988,343 -0.06(-5.26%)
Jun 15, 2020 1.100 1.180 1.050 1.140 1,348,789 +0.02(+1.79%)
Jun 12, 2020 1.020 1.190 1.010 1.120 2,914,400 +0.14(+14.29%)
Jun 11, 2020 0.9900 1.020 0.9800 0.9800 738,737 -0.10(-9.26%)
Jun 10, 2020 1.050 1.180 0.9700 1.080 2,419,348 -0.07(-6.09%)
Jun 09, 2020 1.160 1.160 1.110 1.150 1,316,305 -0.14(-10.85%)
Jun 08, 2020 1.170 1.360 1.136 1.290 1,200,116 +0.17(+15.18%)
Jun 05, 2020 1.020 1.250 1.000 1.120 2,621,300 +0.08(+7.69%)
Jun 04, 2020 1.030 1.100 1.000 1.040 447,062 +0.00(+0.00%)
Jun 03, 2020 0.9500 1.060 0.9300 1.040 739,006 +0.10(+11.10%)
Jun 02, 2020 0.9200 0.9727 0.9012 0.9361 272,299 +0.02(+2.04%)
Jun 01, 2020 0.9500 0.9900 0.9000 0.9174 592,195 -0.08(-8.16%)
May 29, 2020 1.110 1.230 0.9499 0.9989 1,414,000 -0.10(-9.19%)
May 28, 2020 0.8900 1.270 0.8300 1.100 3,244,940 +0.24(+28.26%)
May 27, 2020 0.9300 0.9300 0.7800 0.8576 1,082,460 +0.06(+7.20%)
May 26, 2020 0.7700 0.8605 0.7633 0.8000 397,012 +0.04(+5.35%)
May 22, 2020 0.7800 0.8001 0.7500 0.7594 157,900 -0.03(-3.26%)
May 21, 2020 0.8064 0.8100 0.7802 0.7850 148,770 -0.03(-3.09%)
May 20, 2020 0.7875 0.8199 0.7875 0.8100 234,698 +0.04(+4.52%)
May 19, 2020 0.7967 0.8000 0.7700 0.7750 141,362 -0.03(-3.13%)
May 18, 2020 0.7600 0.8000 0.7600 0.8000 77,867 +0.02(+2.56%)
May 15, 2020 0.7788 0.7895 0.7500 0.7800 57,000 +0.00(+0.00%)
May 14, 2020 0.7600 0.8000 0.7500 0.7800 127,333 +0.00(+0.00%)
May 13, 2020 0.7711 0.7999 0.7600 0.7800 173,358 +0.01(+1.13%)
May 12, 2020 0.7951 0.8000 0.7700 0.7713 125,752 -0.03(-3.59%)
May 11, 2020 0.7800 0.8100 0.7600 0.8000 132,570 +0.02(+2.43%)
May 08, 2020 0.7900 0.8000 0.7700 0.7810 356,300 -0.01(-1.14%)
May 07, 2020 0.7500 0.8000 0.7500 0.7900 165,983 +0.04(+5.33%)
May 06, 2020 0.7700 0.7700 0.7400 0.7500 110,925 -0.01(-0.66%)
May 05, 2020 0.7900 0.7999 0.7550 0.7550 66,046 -0.02(-3.06%)
May 04, 2020 0.8147 0.8147 0.7600 0.7788 97,191 -0.00(-0.37%)
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.