Tongcheng Travel Holdings Limited (FRA:TEM)
Germany · Delayed Price · Currency is EUR 2.380
+0.020 (0.85%)
At close: Sep 9, 2025
Tongcheng Travel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | - | 0.85% | - |
| Sep 8, 2025 | 2.36 | 2.38 | 2.36 | 2.36 | - | 1.72% | - |
| Sep 5, 2025 | 2.36 | 2.38 | 2.32 | 2.32 | - | -0.85% | - |
| Sep 4, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | - | 1.74% | - |
| Sep 3, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | - | -0.86% | - |
| Sep 2, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | - | -2.52% | - |
| Sep 1, 2025 | 2.32 | 2.38 | 2.32 | 2.38 | - | 1.71% | - |
| Aug 29, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | - | 1.74% | - |
| Aug 28, 2025 | 2.30 | 2.32 | 2.30 | 2.30 | - | -0.86% | - |
| Aug 27, 2025 | 2.32 | 2.32 | 2.30 | 2.32 | - | -0.85% | - |
| Aug 26, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | - | 1.74% | - |
| Aug 25, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | - | 1.77% | - |
| Aug 22, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | - | 1.80% | - |
| Aug 21, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | - | -3.48% | - |
| Aug 20, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | - | 1.77% | - |
| Aug 19, 2025 | 2.24 | 2.28 | 2.24 | 2.26 | - | 7.62% | - |
| Aug 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 0.96% | - |
| Aug 15, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | - | -0.95% | - |
| Aug 14, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | - | -1.87% | - |
| Aug 13, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | - | 0.94% | - |
| Aug 12, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | - | 1.92% | - |
| Aug 11, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | - | -1.89% | - |
| Aug 8, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | - | 1.92% | - |
| Aug 7, 2025 | 2.10 | 2.12 | 2.08 | 2.08 | - | -0.95% | - |
| Aug 6, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | - | -1.87% | - |
| Aug 5, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| Aug 4, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | - | 1.90% | - |
| Aug 1, 2025 | 2.10 | 2.12 | 2.08 | 2.10 | - | -0.94% | - |
| Jul 31, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | - | -2.75% | - |
| Jul 30, 2025 | 2.18 | 2.18 | 2.16 | 2.18 | - | -2.68% | - |
| Jul 29, 2025 | 2.16 | 2.24 | 2.16 | 2.24 | - | 3.70% | - |
| Jul 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -12.20% | - |
| Jul 25, 2025 | 2.40 | 2.46 | 2.40 | 2.46 | - | 3.36% | - |
| Jul 24, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | - | - |
| Jul 23, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | - | 3.48% | - |
| Jul 22, 2025 | 2.28 | 2.32 | 2.28 | 2.30 | - | -2.54% | - |
| Jul 21, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | - | 0.85% | - |
| Jul 18, 2025 | 2.36 | 2.38 | 2.34 | 2.34 | - | - | - |
| Jul 17, 2025 | 2.34 | 2.34 | 2.32 | 2.34 | - | 0.86% | - |
| Jul 16, 2025 | 2.32 | 2.34 | 2.32 | 2.32 | - | 3.57% | - |
| Jul 15, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | - | -1.75% | - |
| Jul 14, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | - | 2.70% | - |
| Jul 11, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | - | -0.89% | - |
| Jul 10, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | - | 1.82% | - |
| Jul 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| Jul 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2.80% | - |
| Jul 7, 2025 | 2.14 | 2.16 | 2.14 | 2.14 | - | - | - |
| Jul 4, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | - | 0.94% | - |
| Jul 3, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | - | 0.95% | - |
| Jul 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1.94% | - |