Singapore markets open in 4 hours 29 minutes

Tuniu Corporation (TOUR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.4400+0.0100 (+0.41%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jun 20212.53002.53002.36002.44002.4400277,035
21 Jun 20212.39002.50002.33002.43002.4300346,800
18 Jun 20212.57002.61002.38002.38002.38001,158,200
17 Jun 20212.62002.69002.56002.62002.6200295,500
16 Jun 20212.71002.79002.57002.61002.6100500,100
15 Jun 20213.03003.06002.69002.76002.7600717,400
14 Jun 20212.82003.07002.82003.03003.0300523,700
11 Jun 20212.81002.86702.78002.81002.8100122,300
10 Jun 20212.83002.98002.78002.80002.8000379,500
09 Jun 20212.90002.97002.81002.85002.8500382,700
08 Jun 20212.67002.95002.66002.95002.9500499,300
07 Jun 20212.75002.80002.64002.70002.7000245,300
04 Jun 20212.75002.83002.66002.82002.8200463,600
03 Jun 20212.55002.86002.29002.76002.76001,096,700
02 Jun 20212.71002.76002.50002.50002.5000707,100
01 Jun 20212.69002.74002.61002.70002.7000369,600
28 May 20212.91002.94002.53002.58002.5800985,500
27 May 20212.64002.90002.53002.89002.8900734,400
26 May 20212.53002.62002.45502.60002.6000301,500
25 May 20212.40002.57002.40002.52002.5200352,800
24 May 20212.37002.38002.28002.34002.3400215,100
21 May 20212.45002.46002.28002.31002.3100445,500
20 May 20212.37002.47102.34002.40002.4000270,500
19 May 20212.25002.34002.22202.33002.3300417,400
18 May 20212.24002.39002.22002.35002.3500388,100
17 May 20212.11002.28002.11002.20002.2000452,400
14 May 20212.08002.24002.07002.15002.1500459,700
13 May 20212.08002.29001.96002.01002.0100706,500
12 May 20212.29002.30002.14002.14002.1400481,300
11 May 20212.16002.31002.11002.27002.2700523,600
10 May 20212.50002.50002.22002.23002.2300584,600
07 May 20212.43002.56002.43002.52002.5200246,900
06 May 20212.60002.60002.37002.43002.4300452,000
05 May 20212.65002.69002.57002.62002.6200377,600
04 May 20212.58002.69002.46002.62002.6200631,200
03 May 20212.81002.88202.70002.75002.7500322,600
30 Apr 20212.90002.96002.80002.80002.8000301,000
29 Apr 20213.04003.05002.83002.93002.9300528,900
28 Apr 20213.23003.23802.97003.01003.0100551,600
27 Apr 20213.03003.13002.98003.13003.1300560,400
26 Apr 20213.07003.16002.90003.01003.0100682,700
23 Apr 20212.99003.09002.95003.01003.0100397,700
22 Apr 20212.96003.07002.85002.95002.9500447,800
21 Apr 20212.78002.96002.71002.94002.9400565,900
20 Apr 20212.91002.91902.70002.73002.7300379,200
19 Apr 20212.93002.94002.80002.90002.9000551,500
16 Apr 20212.70002.92002.62002.85002.8500682,900
15 Apr 20213.17003.17102.80502.81002.81001,228,600
14 Apr 20213.19003.25003.10003.20003.2000526,800
13 Apr 20213.14003.25003.04003.18003.1800484,800
12 Apr 20213.45003.50003.10003.13003.13001,109,200
09 Apr 20213.57003.60003.36003.49003.4900587,400
08 Apr 20213.60003.64003.43003.62003.6200446,500
07 Apr 20213.73003.75003.45003.55003.5500567,400
06 Apr 20213.38003.80003.36003.75003.7500658,400
05 Apr 20213.67003.75003.36003.40003.4000739,100
01 Apr 20213.60003.80003.51003.64003.6400551,800
31 Mar 20213.52003.59003.43003.46003.4600755,400
30 Mar 20213.30003.62003.24003.54003.5400913,000
29 Mar 20213.50003.60003.22003.29003.2900678,400
26 Mar 20213.54703.86003.26003.53003.53001,592,700
25 Mar 20213.17003.68003.10003.46003.46001,489,400
24 Mar 20213.95003.95003.36003.47003.47002,038,200
23 Mar 20214.52004.52003.81003.85003.85002,443,200
22 Mar 20214.91004.95004.51004.52004.52002,099,900
19 Mar 20214.57304.95004.31004.92004.92003,829,000
18 Mar 20214.23405.28004.21004.30004.30007,474,400
17 Mar 20213.72004.45003.66504.32004.32003,319,900
16 Mar 20214.08004.08003.70003.72003.72001,175,300
15 Mar 20213.98004.22903.83203.94003.94001,740,300
12 Mar 20213.33003.92003.28003.84003.84001,350,100
11 Mar 20213.41003.54003.37003.42003.4200676,000
10 Mar 20213.34003.53003.20803.37003.3700687,600
09 Mar 20213.13003.37003.13003.34003.3400869,300
08 Mar 20213.22003.41003.03003.06003.06001,098,200
05 Mar 20213.61003.70002.90003.23003.23002,049,500
04 Mar 20213.71003.78003.21003.39003.39001,471,500
03 Mar 20213.91804.04003.69003.77003.7700901,100
02 Mar 20214.27004.28003.75003.82003.82001,335,900
01 Mar 20213.95004.16003.82004.08004.08001,990,200
26 Feb 20214.07004.10003.38503.52003.52002,857,700
25 Feb 20213.85004.61003.72203.77003.77007,430,700
24 Feb 20213.96004.08003.60003.60003.60001,541,500
23 Feb 20214.25004.30003.55003.87003.87002,513,400
22 Feb 20213.93504.50003.82004.28004.28002,903,700
19 Feb 20213.35704.07003.35004.07004.07002,590,400
18 Feb 20213.99003.99003.27003.27003.27002,577,400
17 Feb 20213.70004.19003.56004.00004.00002,156,700
16 Feb 20213.50003.76003.39103.71003.71001,634,400
12 Feb 20213.36003.58003.05003.46003.46002,130,100
11 Feb 20213.31003.79002.94503.58003.58005,311,800
10 Feb 20212.99003.33002.81003.17003.17004,243,200
09 Feb 20212.71002.82002.58002.71002.71001,952,900
08 Feb 20212.80002.90002.43002.87002.87003,376,000
05 Feb 20212.41402.68002.28002.68002.68005,864,800
04 Feb 20211.93002.16001.91002.13002.13001,611,600
03 Feb 20211.92001.95001.87001.92001.9200450,400
02 Feb 20211.96001.96001.83001.88001.8800922,400
01 Feb 20211.88001.94001.83001.92001.9200756,000
29 Jan 20212.05002.06001.85001.85001.85001,657,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...