Tuniu Corporation (TOUR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

0.8080

+0.0790

(+10.84%)

At close: 04:00PM EDT

0.8097

+0.00

(+0.21%)

After hours:

06:42PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	0.7290	0.8130	0.7290	0.8080	0.8080	180,400
16 Apr 2024	0.7450	0.7580	0.7010	0.7290	0.7290	322,400
15 Apr 2024	0.7800	0.7880	0.7500	0.7510	0.7510	242,600
12 Apr 2024	0.7800	0.7920	0.7700	0.7800	0.7800	76,300
11 Apr 2024	0.8000	0.8000	0.7790	0.7950	0.7950	25,300
10 Apr 2024	0.8000	0.8000	0.7700	0.8000	0.8000	104,000
09 Apr 2024	0.8030	0.8050	0.7700	0.7700	0.7700	153,600
08 Apr 2024	0.8100	0.8100	0.7710	0.8030	0.8030	224,400
05 Apr 2024	0.7800	0.8150	0.7600	0.7740	0.7740	272,200
04 Apr 2024	0.7800	0.8210	0.7800	0.7910	0.7910	247,400
03 Apr 2024	0.8300	0.8350	0.7800	0.8000	0.8000	358,200
02 Apr 2024	0.7600	0.8480	0.7600	0.8410	0.8410	579,500
01 Apr 2024	0.7350	0.8000	0.7260	0.7980	0.7980	771,500
28 Mar 2024	0.7200	0.7630	0.7200	0.7420	0.7420	201,400
27 Mar 2024	0.7000	0.7280	0.6780	0.7210	0.7210	288,900
26 Mar 2024	0.6870	0.7000	0.6830	0.6910	0.6910	169,800
25 Mar 2024	0.6990	0.7000	0.6700	0.6990	0.6990	274,900
22 Mar 2024	0.6500	0.7100	0.6420	0.6950	0.6950	280,000
21 Mar 2024	0.6470	0.6660	0.6240	0.6580	0.6580	195,100
20 Mar 2024	0.6600	0.6700	0.5900	0.6600	0.6600	2,966,600
19 Mar 2024	0.7100	0.7250	0.6400	0.6600	0.6600	718,800
18 Mar 2024	0.7800	0.7800	0.7110	0.7130	0.7130	588,700
15 Mar 2024	0.7730	0.7990	0.7730	0.7990	0.7990	257,100
14 Mar 2024	0.8050	0.8050	0.7460	0.7990	0.7990	582,100
13 Mar 2024	0.8300	0.8800	0.7400	0.8280	0.8280	2,909,100
12 Mar 2024	0.7000	0.7490	0.6600	0.7110	0.7110	1,125,500
11 Mar 2024	0.6800	0.7050	0.6440	0.6690	0.6690	3,209,300
08 Mar 2024	0.6780	0.6780	0.6380	0.6580	0.6580	307,500
07 Mar 2024	0.6700	0.6800	0.6300	0.6380	0.6380	669,400
06 Mar 2024	0.6930	0.7110	0.6700	0.6720	0.6720	628,000
05 Mar 2024	0.7050	0.7230	0.6880	0.6900	0.6900	90,100
04 Mar 2024	0.7400	0.7500	0.7000	0.7230	0.7230	145,000
01 Mar 2024	0.7200	0.7500	0.7200	0.7500	0.7500	78,500
29 Feb 2024	0.7150	0.7440	0.7000	0.7200	0.7200	130,700
28 Feb 2024	0.7200	0.7540	0.6950	0.7300	0.7300	134,300
27 Feb 2024	0.7600	0.7700	0.7120	0.7200	0.7200	429,300
26 Feb 2024	0.8200	0.8500	0.7500	0.7740	0.7740	894,900
23 Feb 2024	0.7200	0.8500	0.7050	0.7950	0.7950	1,149,200
22 Feb 2024	0.6600	0.7000	0.6500	0.6870	0.6870	305,800
21 Feb 2024	0.6480	0.6600	0.6300	0.6400	0.6400	178,300
20 Feb 2024	0.6530	0.6610	0.6210	0.6280	0.6280	186,300
16 Feb 2024	0.6600	0.6800	0.6390	0.6520	0.6520	110,300
15 Feb 2024	0.6250	0.6660	0.6250	0.6510	0.6510	85,200
14 Feb 2024	0.6110	0.6670	0.6110	0.6200	0.6200	154,700
13 Feb 2024	0.6300	0.6390	0.6100	0.6110	0.6110	32,500
12 Feb 2024	0.6480	0.6480	0.6000	0.6290	0.6290	632,100
09 Feb 2024	0.6350	0.6370	0.6100	0.6200	0.6200	151,200
08 Feb 2024	0.6500	0.6660	0.6300	0.6310	0.6310	98,000
07 Feb 2024	0.6750	0.6750	0.6300	0.6450	0.6450	90,600
06 Feb 2024	0.6500	0.6750	0.6460	0.6510	0.6510	90,300
05 Feb 2024	0.6600	0.6600	0.6410	0.6410	0.6410	81,300
02 Feb 2024	0.6600	0.6700	0.6500	0.6500	0.6500	76,200
01 Feb 2024	0.6600	0.6700	0.6500	0.6560	0.6560	96,300
31 Jan 2024	0.6800	0.6810	0.6580	0.6680	0.6680	88,800
30 Jan 2024	0.7000	0.7000	0.6810	0.6850	0.6850	91,200
29 Jan 2024	0.6730	0.7000	0.6700	0.6980	0.6980	89,700
26 Jan 2024	0.6600	0.6800	0.6600	0.6630	0.6630	30,500
25 Jan 2024	0.6690	0.6880	0.6600	0.6600	0.6600	110,500
24 Jan 2024	0.6600	0.6800	0.6600	0.6690	0.6690	62,900
23 Jan 2024	0.6110	0.6580	0.6110	0.6530	0.6530	85,200
22 Jan 2024	0.6290	0.6290	0.6020	0.6290	0.6290	104,100
19 Jan 2024	0.6200	0.6500	0.6050	0.6290	0.6290	77,600
18 Jan 2024	0.6300	0.6740	0.6200	0.6270	0.6270	178,500
17 Jan 2024	0.6310	0.6400	0.6250	0.6300	0.6300	96,100
16 Jan 2024	0.6260	0.6650	0.6260	0.6450	0.6450	307,600
12 Jan 2024	0.6600	0.6700	0.6400	0.6580	0.6580	51,900
11 Jan 2024	0.6500	0.6700	0.6370	0.6700	0.6700	105,500
10 Jan 2024	0.6680	0.6700	0.6420	0.6490	0.6490	142,900
09 Jan 2024	0.6410	0.6880	0.6410	0.6600	0.6600	204,000
08 Jan 2024	0.6700	0.6760	0.6450	0.6600	0.6600	150,300
05 Jan 2024	0.6700	0.6940	0.6600	0.6650	0.6650	122,800
04 Jan 2024	0.6420	0.7000	0.6420	0.6620	0.6620	280,800
03 Jan 2024	0.6600	0.6600	0.6320	0.6480	0.6480	152,000
02 Jan 2024	0.6710	0.6750	0.6520	0.6520	0.6520	283,600
29 Dec 2023	0.6660	0.7000	0.6660	0.6710	0.6710	130,900
28 Dec 2023	0.6720	0.6800	0.6460	0.6640	0.6640	453,800
27 Dec 2023	0.7000	0.7160	0.6400	0.6470	0.6470	418,700
26 Dec 2023	0.6380	0.6500	0.6300	0.6400	0.6400	188,700
22 Dec 2023	0.6400	0.6600	0.6200	0.6360	0.6360	396,900
21 Dec 2023	0.6690	0.6750	0.6450	0.6500	0.6500	189,300
20 Dec 2023	0.6600	0.6880	0.6400	0.6400	0.6400	300,900
19 Dec 2023	0.6930	0.7090	0.6600	0.6600	0.6600	363,200
18 Dec 2023	0.7200	0.7360	0.6600	0.6830	0.6830	394,700
15 Dec 2023	0.8010	0.8010	0.7200	0.7200	0.7200	515,500
14 Dec 2023	0.7500	0.7900	0.7460	0.7800	0.7800	219,100
13 Dec 2023	0.7000	0.7900	0.6200	0.7640	0.7640	987,500
12 Dec 2023	0.7900	0.7900	0.6950	0.6990	0.6990	405,800
11 Dec 2023	0.8100	0.8100	0.7110	0.7310	0.7310	808,600
08 Dec 2023	0.8210	0.8300	0.8000	0.8000	0.8000	290,600
07 Dec 2023	0.8420	0.8420	0.8200	0.8210	0.8210	179,200
06 Dec 2023	0.8750	0.8860	0.8200	0.8200	0.8200	269,000
05 Dec 2023	0.9160	0.9160	0.8550	0.8740	0.8740	95,500
04 Dec 2023	0.8900	0.9300	0.8300	0.8520	0.8520	205,800
01 Dec 2023	0.9000	0.9120	0.8800	0.9000	0.9000	108,800
30 Nov 2023	0.8970	0.9270	0.8850	0.9000	0.9000	67,300
29 Nov 2023	0.9090	0.9090	0.8800	0.9000	0.9000	87,600
28 Nov 2023	0.8910	0.9400	0.8900	0.8950	0.8950	224,000
27 Nov 2023	0.9000	0.9440	0.8930	0.9000	0.9000	168,600
24 Nov 2023	0.9900	1.0400	0.8800	0.8900	0.8900	387,000
22 Nov 2023	1.0600	1.0600	0.9200	1.0100	1.0100	161,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6443+0.0006(+0.09%)

ASX 2007,642.10+36.50(+0.48%)

OIL81.71-0.98(-1.19%)

GOLD2,398.40+10.00(+0.42%)

Bitcoin AUD95,985.74-1,660.58(-1.70%)

Tuniu Corporation (TOUR)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6443
+0.0006(+0.09%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
81.71
-0.98(-1.19%)

GOLD
2,398.40
+10.00(+0.42%)

Bitcoin AUD
95,985.74
-1,660.58(-1.70%)