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

Tuniu Corporatio ADR (NQ: TOUR )

0.9350 -0.0050 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
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%)
Apr 01, 2021 3.600 3.800 3.510 3.640 551,800 +0.18(+5.20%)
Mar 31, 2021 3.520 3.590 3.430 3.460 755,105 -0.08(-2.26%)
Mar 30, 2021 3.300 3.620 3.240 3.540 913,053 +0.25(+7.60%)
Mar 29, 2021 3.500 3.600 3.220 3.290 678,355 -0.24(-6.80%)
Mar 26, 2021 3.547 3.860 3.260 3.530 1,592,600 +0.07(+2.02%)
Mar 25, 2021 3.170 3.680 3.100 3.460 1,489,168 -0.01(-0.29%)
Mar 24, 2021 3.950 3.950 3.360 3.470 2,033,426 -0.38(-9.87%)
Mar 23, 2021 4.520 4.520 3.810 3.850 2,441,310 -0.67(-14.82%)
Mar 22, 2021 4.910 4.950 4.510 4.520 2,096,587 -0.40(-8.13%)
Mar 19, 2021 4.570 4.950 4.310 4.920 3,829,000 +0.62(+14.42%)
Mar 18, 2021 4.230 5.280 4.210 4.300 7,483,475 -0.02(-0.46%)
Mar 17, 2021 3.720 4.450 3.670 4.320 3,314,945 +0.60(+16.13%)
Mar 16, 2021 4.080 4.080 3.700 3.720 1,175,036 -0.22(-5.58%)
Mar 15, 2021 3.980 4.230 3.830 3.940 1,741,847 +0.10(+2.60%)
Mar 12, 2021 3.330 3.920 3.280 3.840 1,350,000 +0.42(+12.28%)
Mar 11, 2021 3.410 3.540 3.370 3.420 669,787 +0.05(+1.48%)
Mar 10, 2021 3.340 3.530 3.208 3.370 687,591 +0.03(+0.90%)
Mar 09, 2021 3.130 3.370 3.130 3.340 857,545 +0.28(+9.15%)
Mar 08, 2021 3.220 3.410 3.030 3.060 1,095,795 -0.17(-5.26%)
Mar 05, 2021 3.610 3.700 2.900 3.230 2,049,400 -0.16(-4.72%)
Mar 04, 2021 3.710 3.780 3.210 3.390 1,465,939 -0.38(-10.08%)
Mar 03, 2021 3.920 4.040 3.690 3.770 894,931 -0.05(-1.31%)
Mar 02, 2021 4.270 4.280 3.750 3.820 1,328,838 -0.26(-6.37%)
Mar 01, 2021 3.950 4.160 3.820 4.080 1,990,320 +0.56(+15.91%)
Feb 26, 2021 4.070 4.100 3.385 3.520 2,857,600 -0.25(-6.63%)
Feb 25, 2021 3.850 4.610 3.720 3.770 7,320,542 +0.17(+4.72%)
Feb 24, 2021 3.960 4.080 3.600 3.600 1,518,911 -0.27(-6.98%)
Feb 23, 2021 4.250 4.300 3.550 3.870 2,503,005 -0.41(-9.58%)
Feb 22, 2021 3.930 4.500 3.820 4.280 2,885,170 +0.21(+5.16%)
Feb 19, 2021 3.357 4.070 3.350 4.070 2,590,400 +0.80(+24.46%)
Feb 18, 2021 3.990 3.990 3.270 3.270 2,564,168 -0.73(-18.25%)
Feb 17, 2021 3.700 4.190 3.560 4.000 2,148,420 +0.29(+7.82%)
Feb 16, 2021 3.500 3.760 3.390 3.710 1,631,784 +0.25(+7.23%)
Feb 12, 2021 3.360 3.580 3.050 3.460 2,130,100 -0.12(-3.35%)
Feb 11, 2021 3.310 3.790 2.940 3.580 5,298,444 +0.41(+12.93%)
Feb 10, 2021 2.990 3.330 2.810 3.170 4,230,526 +0.46(+16.97%)
Feb 09, 2021 2.710 2.820 2.580 2.710 1,950,467 -0.16(-5.57%)
Feb 08, 2021 2.800 2.900 2.430 2.870 3,377,376 +0.19(+7.09%)
Feb 05, 2021 2.410 2.680 2.280 2.680 5,864,800 +0.55(+25.82%)
Feb 04, 2021 1.930 2.160 1.910 2.130 1,599,687 +0.21(+10.94%)
Feb 03, 2021 1.920 1.950 1.870 1.920 448,005 +0.04(+2.13%)
Feb 02, 2021 1.960 1.960 1.830 1.880 922,504 -0.04(-2.08%)
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.