Quantcast
TOUR

Tuniu Corporation American Depositary Shares Historical Stock Prices

$7.15
*  
0.06
0.85%
Get TOUR Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading TOUR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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 7.10 7.26 7.05 7.15 68,681
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
08/13/2018 7.47 7.61 7.43 7.55 41,724
08/10/2018 7.44 7.5 7.44 7.46 49,497
08/09/2018 7.37 7.49 7.3 7.46 51,469
08/08/2018 7.41 7.49 7.34 7.38 38,781
08/07/2018 7.28 7.47 7.239 7.42 57,343
08/06/2018 7.16 7.33 7.1298 7.24 34,720
08/03/2018 7.11 7.26 7.091 7.18 51,867
08/02/2018 7.36 7.38 6.95 7.08 121,200
08/01/2018 7.48 7.71 7.34 7.44 97,720
07/31/2018 7.46 7.69 7.3 7.5 47,724
07/30/2018 7.57 7.67 7.32 7.44 80,161
07/27/2018 7.82 7.87 7.51 7.6 93,200
07/26/2018 8.01 8.0272 7.77 7.82 62,449
07/25/2018 7.8 8.07 7.8 8 80,239
07/24/2018 7.76 7.91 7.75 7.84 74,172
07/23/2018 7.45 7.71 7.38 7.69 93,811
07/20/2018 7.48 7.53 7.41 7.48 21,157
07/19/2018 7.38 7.52 7.32 7.49 91,266
07/18/2018 7.57 7.6 7.39 7.42 57,437
07/17/2018 7.63 7.68 7.53 7.58 92,309
07/16/2018 7.4 7.69 7.4 7.66 96,341
07/13/2018 7.37 7.55 7.35 7.42 67,785
07/12/2018 7.41 7.42 7.28 7.41 86,338
07/11/2018 7.58 7.58 7.25 7.34 128,352
07/10/2018 7.63 7.66 7.58 7.63 128,743
07/09/2018 7.68 7.74 7.54 7.65 159,357
07/06/2018 8.03 8.06 7.47 7.58 276,954
07/05/2018 8.35 8.35 7.96 8.01 216,426
07/03/2018 8.35 8.42 8.22 8.36 252,416
07/02/2018 8.37 8.4 8.08 8.31 313,607
06/29/2018 8.44 8.48 8.37 8.47 171,181
06/28/2018 8.23 8.38 8.11 8.37 229,699
06/27/2018 8.24 8.65 8.23 8.3 454,645
06/26/2018 7.7 8.5 7.7 8.24 410,744
06/25/2018 7.88 7.88 7.47 7.69 206,172
06/22/2018 7.84 8.0199 7.81 7.91 118,480
06/21/2018 8.3 8.3 7.82 7.84 366,629
06/20/2018 8.14 8.5 8.14 8.29 409,781
*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