NasdaqGM - Delayed Quote USD

Tuniu Corporation (TOUR)

Compare
1.0200
0.0000
(0.00%)
At close: 3:55:07 PM EST
1.0100
-0.01
(-0.98%)
After hours: 4:03:13 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251.02001.05001.01001.02001.0200141,143
Feb 28, 20251.00001.05001.00001.01501.015084,500
Feb 27, 20251.00001.03001.00001.01001.0100160,100
Feb 26, 20251.03001.03901.00001.00001.0000245,600
Feb 25, 20251.02001.04001.00001.02001.0200206,100
Feb 24, 20251.04001.04501.00001.02001.0200391,700
Feb 21, 20251.07001.09001.03001.03501.0350473,300
Feb 20, 20251.05001.06001.02001.02501.0250152,200
Feb 19, 20251.01001.04001.01001.03001.0300209,800
Feb 18, 20251.01001.03001.00001.00001.0000224,600
Feb 14, 20251.03001.07100.98000.99000.9900710,900
Feb 13, 20251.00001.01000.97001.01001.0100142,700
Feb 12, 20250.99001.03500.97600.99000.9900515,500
Feb 11, 20251.03501.03500.97000.99000.9900141,500
Feb 10, 20251.01001.03000.99601.03001.0300176,700
Feb 7, 20251.02001.03001.00001.00901.0090191,700
Feb 6, 20251.00001.01000.99000.99500.995067,200
Feb 5, 20250.99001.01000.98000.99300.993066,300
Feb 4, 20250.99001.01000.99000.99100.9910158,500
Feb 3, 20250.98001.01000.96000.99000.9900129,400
Jan 31, 20251.04001.04000.99000.99100.9910165,300
Jan 30, 20251.01401.04001.01001.03001.030098,400
Jan 29, 20251.03901.03901.00001.00001.000033,700
Jan 28, 20250.98001.04000.98001.04001.040020,200
Jan 27, 20251.04001.04000.99300.99600.9960128,500
Jan 24, 20251.04001.05001.00001.01001.0100127,500
Jan 23, 20250.99001.03800.99001.03001.030083,200
Jan 22, 20251.00001.02000.98501.01001.0100109,200
Jan 21, 20251.02001.02000.98000.99800.9980146,500
Jan 17, 20250.97001.02000.96001.00001.0000193,100
Jan 16, 20250.96000.98000.93200.96600.966040,200
Jan 15, 20250.96000.98000.93500.95600.9560149,200
Jan 14, 20250.96000.98000.96000.96000.960043,700
Jan 13, 20250.96000.98000.96000.96000.960036,800
Jan 10, 20251.00001.01000.96000.98400.984089,300
Jan 8, 20251.02001.03000.99001.00001.000082,500
Jan 7, 20250.99001.04800.99001.01001.010097,200
Jan 6, 20250.99001.04000.99001.00001.0000247,300
Jan 3, 20251.01001.05001.00001.01001.0100147,000
Jan 2, 20250.98001.03000.98001.01001.010091,800
Dec 31, 20240.94401.04000.94401.02001.0200165,300
Dec 30, 20240.99401.00000.92500.96000.9600309,200
Dec 27, 20241.02001.02500.95100.98500.9850353,500
Dec 26, 20240.99001.02000.95000.99000.9900218,000
Dec 24, 20240.99000.99300.95000.97300.9730106,000
Dec 23, 20240.99001.02000.94001.00001.0000414,000
Dec 20, 20241.04001.05600.98300.98300.9830247,000
Dec 19, 20241.02001.05001.01001.01001.010045,000
Dec 18, 20241.05001.08501.01001.01001.0100167,700
Dec 17, 20241.03001.09001.03001.08001.0800156,900
Dec 16, 20241.04001.07001.01001.01001.0100143,400
Dec 13, 20241.04001.06001.03001.04001.040086,900
Dec 12, 20241.10001.10001.03501.05001.0500157,600
Dec 11, 20241.11001.11001.06001.10001.1000270,100
Dec 10, 20241.08001.12001.04001.10001.1000161,400
Dec 9, 20241.10001.15001.08001.10001.1000451,500
Dec 6, 20241.01001.11000.96001.04001.0400553,600
Dec 5, 20241.13001.13001.01001.01001.0100549,100
Dec 4, 20241.14001.15001.09001.13001.1300226,700
Dec 3, 20241.11001.17001.11001.13001.1300258,600
Dec 2, 20241.13001.14001.08001.12001.1200194,200
Nov 29, 20241.09001.14001.09001.14001.1400137,200
Nov 27, 20241.04001.11001.04001.09001.0900158,900
Nov 26, 20241.02001.06001.02001.02001.0200125,300
Nov 25, 20241.01001.05001.01001.02001.020084,400
Nov 22, 20241.02001.02101.01001.02001.0200161,000
Nov 21, 20241.01001.04001.01001.02001.0200194,900
Nov 20, 20241.02001.06001.01501.03001.0300132,400
Nov 19, 20241.01001.04001.01001.03001.030090,600
Nov 18, 20241.00001.05001.00001.00001.0000384,600
Nov 15, 20241.04001.07001.03001.03001.0300215,900
Nov 14, 20241.05001.10001.03001.05001.0500173,400
Nov 13, 20241.02001.08001.00001.06001.0600236,000
Nov 12, 20241.12001.12001.00001.02001.0200938,500
Nov 11, 20241.17001.18001.10001.12001.1200398,300
Nov 8, 20241.13001.15001.10001.15001.1500332,200
Nov 7, 20241.15001.18001.11001.15001.1500356,500
Nov 6, 20241.12001.14001.07001.09501.0950419,100
Nov 5, 20241.16001.18001.12001.12001.1200173,400
Nov 4, 20241.13001.20001.13001.15001.1500174,200
Nov 1, 20241.11001.13001.09001.11901.119083,800
Oct 31, 20241.15001.16001.08001.11001.1100109,900
Oct 30, 20241.11001.16001.10001.15001.1500151,600
Oct 29, 20241.16001.16001.10001.11001.1100333,400
Oct 28, 20241.15001.19001.13001.15001.1500264,200
Oct 25, 20241.12001.17001.10001.16001.1600226,200
Oct 24, 20241.12001.15001.06001.10001.1000399,900
Oct 23, 20241.17001.20001.14001.17001.1700102,300
Oct 22, 20241.17001.20001.14001.17001.1700138,400
Oct 21, 20241.23001.23901.12001.18001.1800263,700
Oct 18, 20241.20001.24001.15001.18001.1800406,800
Oct 17, 20241.15001.19001.07501.16001.1600318,100
Oct 16, 20241.08001.21001.06501.18001.1800662,900
Oct 15, 20241.13001.13400.98401.08201.08201,044,000
Oct 14, 20241.15001.24001.13001.16001.1600310,300
Oct 11, 20241.12001.25001.12001.17001.1700457,900
Oct 10, 20241.08001.19001.08001.14001.1400685,200
Oct 9, 20241.21001.21001.11001.15001.1500793,200
Oct 8, 20241.21001.31001.16001.27001.27001,734,300
Oct 7, 20241.42001.50001.34001.34001.34001,403,300
Oct 4, 20241.48001.52001.35001.41001.41001,706,500
Oct 3, 20241.43001.60001.38001.44001.44001,390,100
Oct 2, 20241.69001.70001.29001.52001.52004,573,900
Oct 1, 20241.54001.76001.29001.47001.47007,795,100
Sep 30, 20241.20001.52001.20001.42001.42006,584,900
Sep 27, 20240.96001.05000.93201.00001.00001,234,000
Sep 26, 20240.87500.91000.86100.90900.9090383,400
Sep 25, 20240.83000.85000.83000.83000.830035,000
Sep 24, 20240.85000.87300.83000.83500.8350177,700
Sep 23, 20240.80300.82000.80300.81300.813040,800
Sep 20, 20240.80000.82300.80000.82000.820018,800
Sep 19, 20240.80000.85000.80000.82600.8260144,600
Sep 18, 20240.81000.81300.80000.80000.800019,300
Sep 17, 20240.78000.82000.78000.80700.807031,300
Sep 16, 20240.79000.82000.79000.80400.804012,900
Sep 13, 20240.80000.81000.79000.79000.790039,900
Sep 12, 20240.82000.82500.79000.79100.791034,600
Sep 11, 20240.79000.80900.78200.79500.795015,600
Sep 10, 20240.78200.81800.78100.80200.802018,200
Sep 9, 20240.78200.82000.78200.78200.782041,300
Sep 6, 20240.80000.81000.74600.78200.7820390,000
Sep 5, 20240.81000.85000.80800.81000.810024,800
Sep 4, 20240.83000.83900.80000.83000.830033,800
Sep 3, 20240.81600.83500.81000.82100.821036,800
Aug 30, 20240.81500.83200.80700.80800.808055,500
Aug 29, 20240.81000.83800.81000.81000.810050,600
Aug 28, 20240.84000.84000.79000.81000.810091,900
Aug 27, 20240.86900.87000.82000.82000.820033,400
Aug 26, 20240.82000.88000.81800.82000.8200133,400
Aug 23, 20240.81000.88400.81000.83500.8350133,100
Aug 22, 20240.85000.89000.81000.82200.822055,500
Aug 21, 20240.86900.90000.85500.85500.855018,800
Aug 20, 20240.90000.91500.87000.87000.870040,600
Aug 19, 20240.92000.92000.90000.91100.911040,100
Aug 16, 20240.85000.91300.85000.90900.909049,000
Aug 15, 20240.87000.89800.87000.89000.890086,800
Aug 14, 20240.85000.90000.85000.85500.855032,200
Aug 13, 20240.89000.90000.85100.86800.868066,100
Aug 12, 20240.83000.88500.83000.86000.860068,000
Aug 9, 20240.82000.86000.82000.86000.860028,100
Aug 8, 20240.78800.87000.78800.81300.8130132,100
Aug 7, 20240.91100.91100.82100.82100.821058,200
Aug 6, 20240.91000.93000.84000.86100.8610292,000
Aug 5, 20240.76000.89000.71000.84000.8400277,900
Aug 2, 20240.86000.88000.82100.84000.8400104,800
Aug 1, 20240.86100.90300.85000.88000.8800105,500
Jul 31, 20240.91000.94000.86000.88000.8800185,400
Jul 30, 20240.90900.93400.89000.91300.913088,200
Jul 29, 20240.92000.92300.90500.91000.910070,400
Jul 26, 20240.88000.92600.88000.92600.926088,300
Jul 25, 20240.91700.93000.88400.90000.9000101,800
Jul 24, 20240.88000.92200.87500.92000.9200169,000
Jul 23, 20240.86900.89000.84000.87000.8700121,500
Jul 22, 20240.86400.88000.85300.86200.862085,400
Jul 19, 20240.84500.87600.84500.86400.864041,400
Jul 18, 20240.87900.88000.82000.85000.8500125,000
Jul 17, 20240.87900.91200.85100.85400.854064,700
Jul 16, 20240.88000.90000.87200.88000.880052,700
Jul 15, 20240.90500.90500.86000.87000.8700115,800
Jul 12, 20240.93000.95000.91000.91400.914092,400
Jul 11, 20240.95000.99000.92600.92600.926090,900
Jul 10, 20240.99000.99000.93000.94000.9400114,900
Jul 9, 20240.95101.00000.95100.99000.990047,600
Jul 8, 20240.93001.01000.93000.99800.9980110,400
Jul 5, 20240.98501.00000.93100.96000.960065,300
Jul 3, 20240.88000.99900.88000.98400.984094,000
Jul 2, 20240.90900.90900.87000.89000.890064,100
Jul 1, 20240.83000.90300.83000.89700.897064,300
Jun 28, 20240.91100.93400.83000.83700.8370159,100
Jun 27, 20240.89000.94000.89000.91000.910076,700
Jun 26, 20240.83700.91000.83700.89000.8900100,300
Jun 25, 20240.92000.92000.86100.88700.8870122,700
Jun 24, 20240.95000.96000.92200.93000.9300155,000
Jun 21, 20241.03001.03000.93200.97100.9710147,000
Jun 20, 20241.06001.09001.02501.03001.0300193,700
Jun 18, 20241.08001.08001.03001.06001.0600121,900
Jun 17, 20241.05001.07801.01001.03001.0300144,500
Jun 14, 20241.04001.07001.03001.03001.0300209,200
Jun 13, 20241.06001.08001.03001.04001.0400180,800
Jun 12, 20241.08001.08501.03001.05001.0500203,500
Jun 11, 20241.05001.09501.05001.07001.070050,800
Jun 10, 20241.00001.12001.00001.09001.0900160,000
Jun 7, 20241.03001.08001.00001.02001.0200230,100
Jun 6, 20241.06001.08001.03301.05501.055090,200
Jun 5, 20241.07001.08501.01001.06001.0600288,700
Jun 4, 20241.25001.26001.06001.11001.1100818,900
Jun 3, 20241.06001.11001.03001.11001.1100240,700
May 31, 20241.08001.09001.06001.07001.070095,200
May 30, 20241.05001.10001.04201.08001.080091,300
May 29, 20241.03001.08701.00001.08701.0870103,000
May 28, 20241.10001.10001.05001.05001.0500118,600
May 24, 20241.04501.13001.04001.09001.0900157,500
May 23, 20241.07001.10001.01001.02001.0200303,400
May 22, 20241.19001.19001.05001.08001.0800577,200
May 21, 20241.09001.15001.07001.12001.1200464,900
May 20, 20240.99801.10000.99001.06001.0600521,000
May 17, 20240.96000.99800.93000.97000.9700504,800
May 16, 20240.94000.95000.89000.91000.9100141,900
May 15, 20240.93300.95000.91300.93300.933078,500
May 14, 20240.93300.95000.91500.93000.930098,700
May 13, 20240.89000.97800.88000.95800.9580232,700
May 10, 20240.85000.89000.84000.87800.8780152,900
May 9, 20240.88400.88400.82900.84400.8440386,700
May 8, 20240.86000.92000.86000.88500.885093,300
May 7, 20240.90700.92500.87000.88300.8830292,400
May 6, 20240.92000.96000.86000.91400.9140163,100
May 3, 20240.93000.96900.90600.92500.9250141,800
May 2, 20240.93100.98000.93100.93500.9350210,700
May 1, 20241.01001.01000.90000.94000.9400348,600
Apr 30, 20240.95001.01000.93401.01001.0100493,700
Apr 29, 20240.86000.95000.86000.92000.9200428,800
Apr 26, 20240.83400.84800.82500.84800.8480157,200
Apr 25, 20240.80000.85000.80000.83500.835091,700
Apr 24, 20240.80300.85000.80000.81000.8100222,600
Apr 23, 20240.78000.83900.78000.83000.8300159,300
Apr 22, 20240.77600.80000.76000.78000.780072,600
Apr 19, 20240.85000.85000.76000.80000.8000127,000
Apr 18, 20240.77000.85000.77000.85000.8500141,700
Apr 17, 20240.72900.81300.72900.80800.8080180,400
Apr 16, 20240.74500.75800.70100.72900.7290322,400
Apr 15, 20240.78000.78800.75000.75100.7510242,600
Apr 12, 20240.78000.79200.77000.78000.780076,300
Apr 11, 20240.80000.80000.77900.79500.795025,300
Apr 10, 20240.80000.80000.77000.80000.8000104,000
Apr 9, 20240.80300.80500.77000.77000.7700153,600
Apr 8, 20240.81000.81000.77100.80300.8030224,400
Apr 5, 20240.78000.81500.76000.77400.7740272,200
Apr 4, 20240.78000.82100.78000.79100.7910247,400
Apr 3, 20240.83000.83500.78000.80000.8000358,200
Apr 2, 20240.76000.84800.76000.84100.8410579,500
Apr 1, 20240.73500.80000.72600.79800.7980771,500
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 8, 20240.67800.67800.63800.65800.6580307,500
Mar 7, 20240.67000.68000.63000.63800.6380669,400
Mar 6, 20240.69300.71100.67000.67200.6720628,000
Mar 5, 20240.70500.72300.68800.69000.690090,100
Mar 4, 20240.74000.75000.70000.72300.7230145,000

Related Tickers

HSWLF Hostelworld Group plc
1.6500
-8.33%
 
ONVC Online Vacation Center Holdings Corp.
2.0400
-15.00%
 
HLO.AX Helloworld Travel Limited
1.7500
+4.17%
 
CVCB3.SA CVC Brasil Operadora e Agência de Viagens S.A.
1.7300
-1.70%
 
MOND Mondee Holdings, Inc.
0.0010
+900.00%
 
YTRA Yatra Online, Inc.
0.9801
-4.84%
 
ISPO Inspirato Incorporated
3.6500
-10.10%
 
VCSA Vacasa, Inc.
5.08
-0.78%
 
TNL Travel + Leisure Co.
55.44
-0.68%
 
TCOM Trip.com Group Limited
57.81
+1.99%