Quantcast
TOUR

Tuniu Corporation American Depositary Shares Historical Stock Prices

$5.99
*  
0.12
2.04%
Get TOUR Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading TOUR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    TOUR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.87 6 4.77 5.99 52,311
11/14/2018 5.87 6 4.77 5.99 52,311
11/13/2018 5.68 5.89 5.68 5.87 133,749
11/12/2018 5.7 5.7 5.44 5.64 53,332
11/09/2018 5.9 5.91 5.7 5.71 41,205
11/08/2018 6.16 6.16 5.89 5.97 72,447
11/07/2018 6.19 6.3 5.96 6.22 73,476
11/06/2018 6.03 6.23 6 6.18 61,157
11/05/2018 6.44 6.82 5.93 6 290,581
11/02/2018 6.56 6.87 6.16 6.5 133,537
11/01/2018 6.4 6.705 6.2 6.52 106,440
10/31/2018 6.17 6.47 6.02 6.36 85,183
10/30/2018 6.1 6.36 6 6.18 124,363
10/29/2018 6.53 6.62 6.04 6.1 86,871
10/26/2018 6.55 6.66 6.45 6.54 54,655
10/25/2018 6.47 6.7 6.46 6.66 49,133
10/24/2018 6.68 6.74 6.45 6.48 73,681
10/23/2018 6.8 6.9 6.61 6.74 42,801
10/22/2018 6.53 7.11 6.53 6.995 65,760
10/19/2018 6.72 6.81 6.45 6.45 70,928
10/18/2018 6.92 7.1 6.5 6.71 99,129
10/17/2018 7.08 7.1 6.92 6.92 49,657
10/16/2018 6.99 7.23 6.86 7.08 72,693
10/15/2018 6.89 6.98 6.78 6.92 17,741
10/12/2018 6.64 6.99 6.64 6.96 71,240
10/11/2018 6.46 6.64 6.34 6.54 51,256
10/10/2018 6.56 6.61 6.39 6.52 29,071
10/09/2018 6.72 7.23 6.55 6.6 22,099
10/08/2018 6.86 6.88 6.63 6.7 27,057
10/05/2018 6.88 7.03 6.58 6.89 75,459
10/04/2018 7.05 7.25 6.88 6.89 48,776
10/03/2018 7.07 7.14 6.99 7.06 65,050
10/02/2018 7.1 7.14 7 7.06 50,457
10/01/2018 7.15 7.28 7.12 7.12 51,332
09/28/2018 7.25 7.28 7.1 7.18 47,775
09/27/2018 7.44 7.5 7.2 7.32 74,158
09/26/2018 7.25 7.5 7.17 7.45 160,957
09/25/2018 7.25 7.3 7.12 7.28 54,131
09/24/2018 7.13 7.3 7.01 7.26 64,702
09/21/2018 7.18 7.29 7.11 7.16 94,713
09/20/2018 7.1 7.26 7.05 7.15 68,681
09/19/2018 7.26 7.3 7.035 7.09 125,764
09/18/2018 7.19 7.48 7.19 7.31 84,505
09/17/2018 7.2 7.48 7.16 7.21 136,297
09/14/2018 7.29 7.34 7.17 7.25 31,209
09/13/2018 7.21 7.325 7.16 7.31 39,346
09/12/2018 7.17 7.24 7 7.19 71,639
09/11/2018 7.27 7.27 7.11 7.21 28,255
09/10/2018 7.19 7.31 7.19 7.28 85,744
09/07/2018 7.22 7.38 7.1052 7.2 110,391
09/06/2018 7.34 7.34 7.16 7.27 45,004
09/05/2018 7.27 7.49 7.09 7.27 116,827
09/04/2018 7.28 7.4 7.28 7.32 62,914
08/31/2018 7.3 7.63 7.21 7.49 131,909
08/30/2018 7.53 7.679 7.37 7.42 71,137
08/29/2018 8.08 8.08 7.375 7.57 177,479
08/28/2018 8.3 8.3 8.12 8.17 77,861
08/27/2018 7.87 8.3 7.87 8.26 167,200
08/24/2018 7.75 7.95 7.72 7.91 46,358
08/23/2018 7.99 7.99 7.685 7.72 54,329
08/22/2018 7.59 8 7.59 7.98 70,111
08/21/2018 7.79 7.91 7.53 7.59 75,270
08/20/2018 7.62 7.95 7.61 7.79 56,361
08/17/2018 7.51 7.67 7.27 7.6 68,564
08/16/2018 7.48 7.56 7.09 7.5 70,374
08/15/2018 7.13 7.5 6.97 7.35 137,200
08/14/2018 7.54 7.59 7.267 7.36 113,426
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TOUR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio