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

Tuniu Corporatio ADR (NQ: TOUR )

0.9700 +0.0600 (+6.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2018 6.530 6.830 6.470 6.770 206,943 +0.21(+3.20%)
May 30, 2018 6.640 6.660 6.500 6.560 161,418 -0.09(-1.35%)
May 29, 2018 6.700 6.750 6.580 6.650 181,707 -0.05(-0.75%)
May 25, 2018 6.700 6.700 6.700 0 -0.21(-3.04%)
May 24, 2018 6.900 7.370 6.900 6.910 370,729 -0.54(-7.25%)
May 23, 2018 7.350 7.580 7.350 7.450 247,469 +0.06(+0.81%)
May 22, 2018 7.310 7.450 7.220 7.390 208,419 +0.06(+0.82%)
May 21, 2018 7.160 7.490 7.100 7.330 270,056 +0.19(+2.66%)
May 18, 2018 6.820 7.340 6.820 7.140 235,461 +0.32(+4.69%)
May 17, 2018 7.500 7.500 6.770 6.820 508,012 -0.67(-8.95%)
May 16, 2018 7.690 7.860 7.420 7.490 328,557 -0.25(-3.23%)
May 15, 2018 6.950 7.870 6.950 7.740 568,092 +0.80(+11.53%)
May 14, 2018 6.640 6.990 6.640 6.940 211,164 +0.31(+4.68%)
May 11, 2018 6.680 6.710 6.570 6.630 220,508 -0.03(-0.45%)
May 10, 2018 6.650 6.820 6.530 6.660 239,409 -0.02(-0.30%)
May 09, 2018 6.690 6.750 6.550 6.680 140,674 +0.04(+0.60%)
May 08, 2018 6.700 6.700 6.560 6.640 182,322 -0.06(-0.90%)
May 07, 2018 6.670 6.770 6.590 6.700 138,118 +0.04(+0.60%)
May 04, 2018 6.530 6.740 6.420 6.660 147,545 +0.12(+1.83%)
May 03, 2018 6.490 6.550 6.330 6.540 163,974 +0.02(+0.31%)
May 02, 2018 6.450 6.600 6.400 6.520 191,823 +0.10(+1.56%)
May 01, 2018 6.210 6.500 6.148 6.420 125,505 +0.22(+3.55%)
Apr 30, 2018 6.200 6.300 6.090 6.200 189,194 -0.01(-0.16%)
Apr 27, 2018 6.120 6.320 6.070 6.210 186,534 +0.09(+1.47%)
Apr 26, 2018 5.950 6.220 5.920 6.120 196,590 +0.15(+2.51%)
Apr 25, 2018 6.170 6.200 5.900 5.970 362,563 -0.23(-3.71%)
Apr 24, 2018 6.230 6.340 5.900 6.200 243,184 +0.01(+0.16%)
Apr 23, 2018 6.160 6.350 6.050 6.190 182,532 +0.06(+0.98%)
Apr 20, 2018 6.200 6.260 6.000 6.130 171,587 -0.08(-1.29%)
Apr 19, 2018 6.280 6.310 6.160 6.210 166,192 -0.07(-1.11%)
Apr 18, 2018 6.330 6.340 6.160 6.280 178,809 -0.03(-0.48%)
Apr 17, 2018 6.250 6.410 6.150 6.310 196,648 +0.07(+1.12%)
Apr 16, 2018 6.240 6.310 6.150 6.240 83,433 -0.01(-0.16%)
Apr 13, 2018 6.290 6.290 6.140 6.250 84,753 -0.04(-0.64%)
Apr 12, 2018 6.450 6.450 6.240 6.290 274,546 -0.13(-2.02%)
Apr 11, 2018 6.310 6.450 6.300 6.420 167,800 +0.09(+1.42%)
Apr 10, 2018 6.370 6.480 6.200 6.330 302,807 +0.04(+0.64%)
Apr 09, 2018 6.250 6.395 6.200 6.290 288,635 +0.09(+1.45%)
Apr 06, 2018 6.190 6.370 6.105 6.200 198,822 -0.07(-1.12%)
Apr 05, 2018 6.370 6.410 6.140 6.270 262,178 -0.09(-1.42%)
Apr 04, 2018 6.000 6.400 6.000 6.360 325,585 +0.25(+4.09%)
Apr 03, 2018 5.990 6.205 5.920 6.110 226,106 +0.19(+3.21%)
Apr 02, 2018 6.020 6.150 5.820 5.920 170,973 -0.10(-1.66%)
Mar 29, 2018 6.020 6.020 6.020 0 +0.15(+2.56%)
Mar 28, 2018 6.170 6.179 5.820 5.870 475,529 -0.29(-4.71%)
Mar 27, 2018 6.420 6.500 6.100 6.160 252,311 -0.27(-4.20%)
Mar 26, 2018 6.420 6.560 6.340 6.430 204,130 +0.07(+1.10%)
Mar 23, 2018 6.570 6.640 6.270 6.360 295,254 -0.18(-2.75%)
Mar 22, 2018 6.750 6.820 6.500 6.540 319,630 -0.26(-3.82%)
Mar 21, 2018 6.940 6.960 6.780 6.800 227,266 -0.15(-2.16%)
Mar 20, 2018 6.890 7.000 6.720 6.950 251,734 +0.05(+0.72%)
Mar 19, 2018 6.800 6.950 6.720 6.900 255,096 +0.10(+1.47%)
Mar 16, 2018 6.990 6.990 6.800 6.800 352,010 -0.04(-0.58%)
Mar 15, 2018 7.040 7.080 6.800 6.840 528,067 -0.22(-3.12%)
Mar 14, 2018 7.800 7.800 7.010 7.060 584,648 -0.67(-8.67%)
Mar 13, 2018 7.850 7.870 7.640 7.730 375,256 -0.07(-0.90%)
Mar 12, 2018 7.740 7.850 7.740 7.800 292,233 +0.06(+0.78%)
Mar 09, 2018 7.860 7.880 7.700 7.740 130,560 -0.08(-1.02%)
Mar 08, 2018 7.890 7.890 7.770 7.820 110,935 -0.02(-0.26%)
Mar 07, 2018 7.830 7.890 7.760 7.840 76,447 -0.05(-0.63%)
Mar 06, 2018 7.760 7.930 7.750 7.890 97,030 +0.17(+2.20%)
Mar 05, 2018 7.580 7.750 7.580 7.720 77,859 +0.06(+0.78%)
Mar 02, 2018 7.600 7.690 7.500 7.660 40,997 -0.04(-0.52%)
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.