Skip to main content

Tuniu Corporatio ADR (NQ: TOUR )

1.025 -0.005 (-0.49%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.060 1.090 1.025 1.030 193,041 -0.03(-2.83%)
Jun 18, 2024 1.080 1.080 1.030 1.060 121,936 +0.03(+2.91%)
Jun 17, 2024 1.050 1.078 1.010 1.030 144,484 +0.00(+0.00%)
Jun 14, 2024 1.040 1.070 1.030 1.030 209,199 -0.01(-0.96%)
Jun 13, 2024 1.060 1.080 1.030 1.040 180,836 -0.01(-0.95%)
Jun 12, 2024 1.080 1.085 1.030 1.050 203,526 -0.02(-1.87%)
Jun 11, 2024 1.050 1.095 1.050 1.070 50,770 -0.02(-1.83%)
Jun 10, 2024 1.000 1.120 1.000 1.090 159,991 +0.07(+6.86%)
Jun 07, 2024 1.030 1.080 1.000 1.020 230,075 -0.03(-3.32%)
Jun 06, 2024 1.060 1.080 1.033 1.055 90,171 -0.01(-0.47%)
Jun 05, 2024 1.070 1.085 1.010 1.060 288,694 -0.05(-4.50%)
Jun 04, 2024 1.250 1.260 1.060 1.110 817,740 +0.00(+0.00%)
Jun 03, 2024 1.060 1.110 1.030 1.110 240,719 +0.04(+3.74%)
May 31, 2024 1.080 1.090 1.060 1.070 95,237 -0.01(-0.93%)
May 30, 2024 1.050 1.100 1.042 1.080 91,251 -0.01(-0.68%)
May 29, 2024 1.030 1.087 1.000 1.087 103,002 +0.04(+3.56%)
May 28, 2024 1.100 1.100 1.050 1.050 118,076 -0.04(-3.67%)
May 24, 2024 1.050 1.130 1.040 1.090 158,459 +0.07(+6.86%)
May 23, 2024 1.070 1.100 1.010 1.020 303,013 -0.06(-5.56%)
May 22, 2024 1.190 1.190 1.050 1.080 577,224 -0.04(-3.57%)
May 21, 2024 1.090 1.150 1.070 1.120 412,522 +0.06(+5.66%)
May 20, 2024 1.000 1.100 0.9900 1.060 519,986 +0.09(+9.28%)
May 17, 2024 0.9600 0.9980 0.9300 0.9700 504,755 +0.06(+6.59%)
May 16, 2024 0.9400 0.9498 0.8899 0.9100 141,899 -0.02(-2.42%)
May 15, 2024 0.9330 0.9497 0.9126 0.9326 78,589 +0.00(+0.29%)
May 14, 2024 0.9325 0.9500 0.9150 0.9299 98,432 -0.03(-2.97%)
May 13, 2024 0.8900 0.9780 0.8801 0.9584 232,465 +0.08(+9.14%)
May 10, 2024 0.8500 0.8900 0.8400 0.8781 152,928 +0.03(+4.08%)
May 09, 2024 0.8800 0.8842 0.8290 0.8437 385,732 -0.04(-4.71%)
May 08, 2024 0.8601 0.9200 0.8601 0.8854 93,268 +0.00(+0.32%)
May 07, 2024 0.9069 0.9250 0.8700 0.8826 292,487 -0.03(-3.41%)
May 06, 2024 0.9200 0.9600 0.8598 0.9138 162,641 -0.01(-1.17%)
May 03, 2024 0.9300 0.9690 0.9062 0.9246 141,845 -0.01(-1.11%)
May 02, 2024 0.9312 0.9800 0.9312 0.9350 209,921 -0.00(-0.53%)
May 01, 2024 1.010 1.010 0.9000 0.9400 348,646 -0.07(-6.93%)
Apr 30, 2024 0.9500 1.010 0.9338 1.010 493,698 +0.09(+9.77%)
Apr 29, 2024 0.8600 0.9500 0.8600 0.9201 428,773 +0.07(+8.55%)
Apr 26, 2024 0.8340 0.8479 0.8250 0.8476 157,203 +0.01(+1.53%)
Apr 25, 2024 0.8000 0.8500 0.8000 0.8348 91,681 +0.02(+3.06%)
Apr 24, 2024 0.8000 0.8500 0.8000 0.8100 222,596 -0.02(-2.40%)
Apr 23, 2024 0.7800 0.8390 0.7800 0.8299 159,282 +0.05(+6.38%)
Apr 22, 2024 0.7756 0.8000 0.7600 0.7801 72,556 -0.02(-2.49%)
Apr 19, 2024 0.8500 0.8500 0.7600 0.8000 127,402 -0.05(-5.88%)
Apr 18, 2024 0.7703 0.8500 0.7703 0.8500 141,662 +0.04(+5.20%)
Apr 17, 2024 0.7291 0.8132 0.7291 0.8080 180,418 +0.08(+10.84%)
Apr 16, 2024 0.7500 0.7581 0.7011 0.7290 322,452 -0.02(-2.88%)
Apr 15, 2024 0.7800 0.7882 0.7500 0.7506 242,611 -0.03(-3.76%)
Apr 12, 2024 0.7800 0.7924 0.7702 0.7799 76,339 -0.02(-1.90%)
Apr 11, 2024 0.8000 0.8000 0.7791 0.7950 24,338 -0.01(-0.63%)
Apr 10, 2024 0.7999 0.8000 0.7701 0.8000 104,089 +0.03(+3.90%)
Apr 09, 2024 0.8030 0.8049 0.7700 0.7700 153,577 -0.03(-4.11%)
Apr 08, 2024 0.8100 0.8100 0.7714 0.8030 224,445 +0.03(+3.79%)
Apr 05, 2024 0.7800 0.8150 0.7604 0.7737 272,179 -0.02(-2.19%)
Apr 04, 2024 0.7800 0.8210 0.7800 0.7910 246,338 -0.01(-1.13%)
Apr 03, 2024 0.8300 0.8349 0.7800 0.8000 358,181 -0.04(-4.88%)
Apr 02, 2024 0.7600 0.8481 0.7600 0.8410 578,737 +0.04(+5.38%)
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.