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 (%)
Jun 30, 2021 2.390 2.420 2.350 2.380 255,897 -0.06(-2.46%)
Jun 29, 2021 2.430 2.460 2.370 2.440 333,173 +0.05(+2.09%)
Jun 28, 2021 2.410 2.425 2.310 2.390 328,726 -0.05(-2.05%)
Jun 25, 2021 2.410 2.500 2.410 2.440 225,849 +0.00(+0.00%)
Jun 24, 2021 2.470 2.480 2.360 2.440 331,158 -0.03(-1.21%)
Jun 23, 2021 2.400 2.500 2.400 2.470 297,585 +0.03(+1.23%)
Jun 22, 2021 2.530 2.530 2.350 2.440 278,135 +0.01(+0.41%)
Jun 21, 2021 2.390 2.500 2.330 2.430 346,977 +0.05(+2.10%)
Jun 18, 2021 2.570 2.610 2.380 2.380 1,158,249 -0.24(-9.16%)
Jun 17, 2021 2.620 2.690 2.560 2.620 295,457 +0.01(+0.38%)
Jun 16, 2021 2.710 2.790 2.570 2.610 500,053 -0.15(-5.43%)
Jun 15, 2021 3.030 3.060 2.690 2.760 715,420 -0.27(-8.91%)
Jun 14, 2021 2.820 3.070 2.820 3.030 523,825 +0.22(+7.83%)
Jun 11, 2021 2.810 2.867 2.780 2.810 122,322 +0.01(+0.36%)
Jun 10, 2021 2.830 2.980 2.780 2.800 377,475 -0.05(-1.75%)
Jun 09, 2021 2.900 2.970 2.810 2.850 382,791 -0.10(-3.39%)
Jun 08, 2021 2.670 2.950 2.660 2.950 497,662 +0.25(+9.26%)
Jun 07, 2021 2.750 2.800 2.640 2.700 245,456 -0.12(-4.26%)
Jun 04, 2021 2.750 2.830 2.660 2.820 463,583 +0.06(+2.17%)
Jun 03, 2021 2.550 2.860 2.290 2.760 1,095,802 +0.26(+10.40%)
Jun 02, 2021 2.710 2.750 2.500 2.500 705,695 -0.20(-7.41%)
Jun 01, 2021 2.690 2.740 2.610 2.700 367,298 +0.12(+4.65%)
May 28, 2021 2.910 2.940 2.530 2.580 985,521 -0.31(-10.73%)
May 27, 2021 2.640 2.900 2.530 2.890 734,186 +0.29(+11.15%)
May 26, 2021 2.530 2.620 2.455 2.600 301,471 +0.08(+3.17%)
May 25, 2021 2.400 2.570 2.400 2.520 352,597 +0.18(+7.69%)
May 24, 2021 2.370 2.380 2.280 2.340 215,075 +0.03(+1.30%)
May 21, 2021 2.450 2.460 2.280 2.310 445,480 -0.09(-3.75%)
May 20, 2021 2.370 2.471 2.340 2.400 270,619 +0.07(+3.00%)
May 19, 2021 2.235 2.340 2.222 2.330 417,443 -0.02(-0.85%)
May 18, 2021 2.240 2.390 2.220 2.350 388,041 +0.15(+6.82%)
May 17, 2021 2.110 2.280 2.110 2.200 451,934 +0.05(+2.33%)
May 14, 2021 2.080 2.240 2.070 2.150 459,678 +0.14(+6.97%)
May 13, 2021 2.080 2.290 1.960 2.010 706,320 -0.13(-6.07%)
May 12, 2021 2.290 2.300 2.140 2.140 481,341 -0.13(-5.73%)
May 11, 2021 2.130 2.310 2.110 2.270 523,391 +0.04(+1.79%)
May 10, 2021 2.500 2.500 2.220 2.230 583,865 -0.29(-11.51%)
May 07, 2021 2.430 2.560 2.430 2.520 246,942 +0.09(+3.70%)
May 06, 2021 2.600 2.600 2.370 2.430 451,478 -0.19(-7.25%)
May 05, 2021 2.650 2.690 2.570 2.620 377,561 +0.00(+0.00%)
May 04, 2021 2.580 2.690 2.460 2.620 631,223 -0.13(-4.73%)
May 03, 2021 2.810 2.880 2.700 2.750 322,523 -0.05(-1.79%)
Apr 30, 2021 2.900 2.960 2.800 2.800 301,000 -0.13(-4.44%)
Apr 29, 2021 3.040 3.050 2.830 2.930 529,020 -0.08(-2.66%)
Apr 28, 2021 3.230 3.240 2.970 3.010 549,692 -0.12(-3.83%)
Apr 27, 2021 3.030 3.130 2.980 3.130 560,351 +0.12(+3.99%)
Apr 26, 2021 3.070 3.160 2.900 3.010 682,592 +0.00(+0.00%)
Apr 23, 2021 2.990 3.090 2.950 3.010 398,700 +0.06(+2.03%)
Apr 22, 2021 2.960 3.070 2.850 2.950 447,901 +0.01(+0.34%)
Apr 21, 2021 2.780 2.960 2.710 2.940 566,036 +0.21(+7.69%)
Apr 20, 2021 2.910 2.919 2.700 2.730 379,247 -0.17(-5.86%)
Apr 19, 2021 2.930 2.940 2.800 2.900 551,535 +0.05(+1.75%)
Apr 16, 2021 2.700 2.920 2.620 2.850 682,900 +0.04(+1.42%)
Apr 15, 2021 3.170 3.170 2.810 2.810 1,221,501 -0.39(-12.19%)
Apr 14, 2021 3.190 3.250 3.100 3.200 525,604 +0.02(+0.63%)
Apr 13, 2021 3.140 3.250 3.040 3.180 484,225 +0.05(+1.60%)
Apr 12, 2021 3.450 3.500 3.100 3.130 1,109,052 -0.36(-10.32%)
Apr 09, 2021 3.570 3.600 3.360 3.490 587,400 -0.13(-3.59%)
Apr 08, 2021 3.600 3.640 3.430 3.620 445,426 +0.07(+1.97%)
Apr 07, 2021 3.730 3.750 3.450 3.550 566,659 -0.20(-5.33%)
Apr 06, 2021 3.380 3.800 3.360 3.750 657,677 +0.35(+10.29%)
Apr 05, 2021 3.670 3.750 3.360 3.400 738,638 -0.24(-6.59%)
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.