Advertisement
U.S. markets closed

Tuniu Corporation (TOUR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
0.7419+0.0209 (+2.90%)
At close: 04:00PM EDT
0.7291 -0.01 (-1.73%)
After hours: 04:23PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.72000.76300.72000.74200.7420201,400
Mar 27, 20240.70000.72800.67800.72100.7210288,900
Mar 26, 20240.68700.70000.68300.69100.6910169,800
Mar 25, 20240.69900.70000.67000.69900.6990274,900
Mar 22, 20240.65000.71000.64200.69500.6950280,000
Mar 21, 20240.64700.66600.62400.65800.6580195,100
Mar 20, 20240.66000.67000.59000.66000.66002,966,600
Mar 19, 20240.71000.72500.64000.66000.6600718,800
Mar 18, 20240.78000.78000.71100.71300.7130588,700
Mar 15, 20240.77300.79900.77300.79900.7990257,100
Mar 14, 20240.80500.80500.74600.79900.7990582,100
Mar 13, 20240.83000.88000.74000.82800.82802,909,100
Mar 12, 20240.70000.74900.66000.71100.71101,125,500
Mar 11, 20240.68000.70500.64400.66900.66903,209,300
Mar 08, 20240.67800.67800.63800.65800.6580307,500
Mar 07, 20240.67000.68000.63000.63800.6380669,400
Mar 06, 20240.69300.71100.67000.67200.6720628,000
Mar 05, 20240.70500.72300.68800.69000.690090,100
Mar 04, 20240.74000.75000.70000.72300.7230145,000
Mar 01, 20240.72000.75000.72000.75000.750078,500
Feb 29, 20240.71500.74400.70000.72000.7200130,700
Feb 28, 20240.72000.75400.69500.73000.7300134,300
Feb 27, 20240.76000.77000.71200.72000.7200429,300
Feb 26, 20240.82000.85000.75000.77400.7740894,900
Feb 23, 20240.72000.85000.70500.79500.79501,149,200
Feb 22, 20240.66000.70000.65000.68700.6870305,800
Feb 21, 20240.64800.66000.63000.64000.6400178,300
Feb 20, 20240.65300.66100.62100.62800.6280186,300
Feb 16, 20240.66000.68000.63900.65200.6520110,300
Feb 15, 20240.62500.66600.62500.65100.651085,200
Feb 14, 20240.61100.66700.61100.62000.6200154,700
Feb 13, 20240.63000.63900.61000.61100.611032,500
Feb 12, 20240.64800.64800.60000.62900.6290632,100
Feb 09, 20240.63500.63700.61000.62000.6200151,200
Feb 08, 20240.65000.66600.63000.63100.631098,000
Feb 07, 20240.67500.67500.63000.64500.645090,600
Feb 06, 20240.65000.67500.64600.65100.651090,300
Feb 05, 20240.66000.66000.64100.64100.641081,300
Feb 02, 20240.66000.67000.65000.65000.650076,200
Feb 01, 20240.66000.67000.65000.65600.656096,300
Jan 31, 20240.68000.68100.65800.66800.668088,800
Jan 30, 20240.70000.70000.68100.68500.685091,200
Jan 29, 20240.67300.70000.67000.69800.698089,700
Jan 26, 20240.66000.68000.66000.66300.663030,500
Jan 25, 20240.66900.68800.66000.66000.6600110,500
Jan 24, 20240.66000.68000.66000.66900.669062,900
Jan 23, 20240.61100.65800.61100.65300.653085,200
Jan 22, 20240.62900.62900.60200.62900.6290104,100
Jan 19, 20240.62000.65000.60500.62900.629077,600
Jan 18, 20240.63000.67400.62000.62700.6270178,500
Jan 17, 20240.63100.64000.62500.63000.630096,100
Jan 16, 20240.62600.66500.62600.64500.6450307,600
Jan 12, 20240.66000.67000.64000.65800.658051,900
Jan 11, 20240.65000.67000.63700.67000.6700105,500
Jan 10, 20240.66800.67000.64200.64900.6490142,900
Jan 09, 20240.64100.68800.64100.66000.6600204,000
Jan 08, 20240.67000.67600.64500.66000.6600150,300
Jan 05, 20240.67000.69400.66000.66500.6650122,800
Jan 04, 20240.64200.70000.64200.66200.6620280,800
Jan 03, 20240.66000.66000.63200.64800.6480152,000
Jan 02, 20240.67100.67500.65200.65200.6520283,600
Dec 29, 20230.66600.70000.66600.67100.6710130,900
Dec 28, 20230.67200.68000.64600.66400.6640453,800
Dec 27, 20230.70000.71600.64000.64700.6470418,700
Dec 26, 20230.63800.65000.63000.64000.6400188,700
Dec 22, 20230.64000.66000.62000.63600.6360396,900
Dec 21, 20230.66900.67500.64500.65000.6500189,300
Dec 20, 20230.66000.68800.64000.64000.6400300,900
Dec 19, 20230.69300.70900.66000.66000.6600363,200
Dec 18, 20230.72000.73600.66000.68300.6830394,700
Dec 15, 20230.80100.80100.72000.72000.7200515,500
Dec 14, 20230.75000.79000.74600.78000.7800219,100
Dec 13, 20230.70000.79000.62000.76400.7640987,500
Dec 12, 20230.79000.79000.69500.69900.6990405,800
Dec 11, 20230.81000.81000.71100.73100.7310808,600
Dec 08, 20230.82100.83000.80000.80000.8000290,600
Dec 07, 20230.84200.84200.82000.82100.8210179,200
Dec 06, 20230.87500.88600.82000.82000.8200269,000
Dec 05, 20230.91600.91600.85500.87400.874095,500
Dec 04, 20230.89000.93000.83000.85200.8520205,800
Dec 01, 20230.90000.91200.88000.90000.9000108,800
Nov 30, 20230.89700.92700.88500.90000.900067,300
Nov 29, 20230.90900.90900.88000.90000.900087,600
Nov 28, 20230.89100.94000.89000.89500.8950224,000
Nov 27, 20230.90000.94400.89300.90000.9000168,600
Nov 24, 20230.99001.04000.88000.89000.8900387,000
Nov 22, 20231.06001.06000.92001.01001.0100161,900
Nov 21, 20231.14001.14901.05001.06501.0650300,500
Nov 20, 20231.02001.15000.98001.06501.0650319,700
Nov 17, 20230.95001.03500.95001.01501.0150185,300
Nov 16, 20230.93000.98000.93000.97800.978032,200
Nov 15, 20230.95000.98000.88000.95000.9500134,300
Nov 14, 20230.89000.92000.86000.91800.918091,700
Nov 13, 20230.84500.87000.83500.86200.862028,800
Nov 10, 20230.85100.85900.82500.83500.835064,400
Nov 09, 20230.91800.91800.84100.88000.880066,700
Nov 08, 20230.92000.92000.87200.87800.878027,700
Nov 07, 20230.88000.91600.82300.90000.900072,900
Nov 06, 20230.85000.92000.83000.91600.9160249,800
Nov 03, 20230.81000.85000.81000.84000.840058,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...