Singapore markets close in 5 hours 5 minutes

Tuniu Corporation (TOUR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.1400-0.6800 (-24.11%)
At close: 4:00PM EST

2.2100 +0.07 (3.27%)
After hours: 7:52PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20202.45002.62002.11002.14002.14003,991,900
30 Nov 20203.25003.30002.60002.82002.82004,527,900
27 Nov 20204.32704.40002.78103.19003.190012,640,300
25 Nov 20203.10004.51003.06003.53003.530028,904,000
24 Nov 20202.60003.26002.50002.84002.84006,337,500
23 Nov 20202.40002.40002.08002.34002.34002,088,000
20 Nov 20202.14002.80002.07002.41002.41002,755,000
19 Nov 20202.23002.24002.07002.12002.1200753,800
18 Nov 20202.07002.15001.86002.07002.07001,220,400
17 Nov 20202.01002.33001.76001.93001.93001,901,700
16 Nov 20201.72002.10001.70002.01002.01003,110,000
13 Nov 20201.30001.63001.30001.56001.56001,434,000
12 Nov 20201.30001.36501.28001.36001.3600331,800
11 Nov 20201.35001.35001.26001.32001.3200189,100
10 Nov 20201.49001.49001.25001.30001.30001,401,100
09 Nov 20201.16001.64001.13001.53001.53003,481,100
06 Nov 20201.09001.11001.06001.08001.0800129,700
05 Nov 20201.10001.10001.09001.10001.100075,600
04 Nov 20201.05001.11001.05001.08001.0800135,600
03 Nov 20201.07001.07001.04001.05901.059080,300
02 Nov 20201.04001.09001.04001.06001.0600134,000
30 Oct 20201.06001.07501.03001.04001.0400187,100
29 Oct 20201.15001.16001.06001.08001.0800252,200
28 Oct 20201.12001.17001.11001.14001.1400184,400
27 Oct 20201.12001.16501.11001.12001.1200109,700
26 Oct 20201.17001.18001.11001.13001.1300228,000
23 Oct 20201.29001.29501.15001.15001.1500363,100
22 Oct 20201.16001.38001.16001.30001.30001,747,300
21 Oct 20201.16001.18001.14001.17001.1700116,700
20 Oct 20201.12001.16001.10001.14001.1400196,200
19 Oct 20201.10001.12001.07201.12001.1200121,600
16 Oct 20201.09001.10001.05001.10001.1000100,600
15 Oct 20201.08001.09001.06001.09001.090045,100
14 Oct 20201.10001.12001.06001.11001.110084,200
13 Oct 20201.11001.14001.09001.12001.1200116,500
12 Oct 20201.12001.15001.11001.12001.1200118,200
09 Oct 20201.13001.15001.10001.11001.1100108,000
08 Oct 20201.13001.18001.10501.12001.1200128,600
07 Oct 20201.14001.16001.10001.13001.1300144,200
06 Oct 20201.18001.19001.12001.13001.1300208,700
05 Oct 20201.10001.17001.06001.15001.1500202,700
02 Oct 20201.00001.09000.98001.08001.0800378,200
01 Oct 20201.13001.15101.06001.10001.1000631,800
30 Sep 20201.16201.25001.08001.18001.18006,692,600
29 Sep 20200.91100.94700.91100.92800.928040,000
28 Sep 20200.92000.94000.91000.91000.910026,000
25 Sep 20200.91000.95000.91000.91100.911028,600
24 Sep 20200.86000.95000.86000.90700.9070156,700
23 Sep 20200.90900.92000.86200.86200.862072,800
22 Sep 20200.90000.92800.90000.90700.907034,900
21 Sep 20200.93600.93800.89000.92300.9230140,600
18 Sep 20200.96500.97500.92000.92000.9200227,200
17 Sep 20200.98200.99000.96000.97100.971092,700
16 Sep 20201.00001.00000.98200.99000.9900106,100
15 Sep 20201.00001.03000.98201.00001.000073,800
14 Sep 20200.99001.01000.98401.01001.010038,200
11 Sep 20200.99001.00000.97000.97200.972093,900
10 Sep 20201.01001.03000.99000.99000.990079,800
09 Sep 20201.01001.04001.00901.02001.020077,800
08 Sep 20201.00001.04000.98001.01001.0100236,300
04 Sep 20201.01001.05000.99001.03001.0300499,500
03 Sep 20201.01001.08001.01001.01001.0100329,400
02 Sep 20201.04001.05001.01001.03001.0300154,100
01 Sep 20201.05001.08001.01001.01001.0100255,900
31 Aug 20201.10001.10001.03001.06001.0600228,900
28 Aug 20201.12601.13001.06001.08001.0800614,600
27 Aug 20201.09001.15001.06001.09001.0900374,900
26 Aug 20201.09001.10001.06001.06001.0600229,000
25 Aug 20201.06001.07001.03001.04001.0400339,700
24 Aug 20201.12001.12001.05001.06001.0600272,600
21 Aug 20201.05001.12001.03001.11001.1100101,500
20 Aug 20201.08001.08001.02001.06001.0600380,100
19 Aug 20201.17001.17001.07001.08001.0800209,700
18 Aug 20201.19001.19001.14001.17001.170061,500
17 Aug 20201.17001.18001.11001.18001.1800101,500
14 Aug 20201.13001.16901.09501.15001.1500236,500
13 Aug 20201.12001.19001.12001.14501.1450184,400
12 Aug 20201.22001.25001.09001.13001.1300852,800
11 Aug 20201.21001.34001.17001.26001.26002,188,000
10 Aug 20201.20001.23001.16001.18001.1800270,500
07 Aug 20201.27001.27001.17001.19001.1900259,900
06 Aug 20201.27001.28001.23001.26001.2600182,600
05 Aug 20201.25001.33001.20001.25001.2500510,500
04 Aug 20201.07001.24501.06501.21101.2110861,800
03 Aug 20201.02001.09001.02001.06001.0600329,900
31 Jul 20201.00001.05000.99001.02001.02001,068,300
30 Jul 20201.02001.09001.02001.07001.0700194,800
29 Jul 20201.12001.13001.10001.10001.100086,200
28 Jul 20201.05001.15001.03001.13001.1300325,200
27 Jul 20201.10001.10001.01001.05001.0500266,600
24 Jul 20201.07001.08001.00001.08001.0800494,100
23 Jul 20201.11001.14001.09001.09001.0900318,200
22 Jul 20201.09001.15001.09001.10001.1000446,000
21 Jul 20201.20001.23001.17001.17001.1700289,100
20 Jul 20201.23001.27001.21001.21001.2100250,800
17 Jul 20201.29001.30001.22001.23001.2300370,600
16 Jul 20201.33001.33001.27001.29001.2900179,200
15 Jul 20201.34001.36001.28001.33001.3300286,800
14 Jul 20201.35001.35001.24001.29001.2900405,600
13 Jul 20201.41001.43001.26001.28001.2800624,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...