Tongcheng Travel Holdings Limited (FRA:TEM)
Germany · Delayed Price · Currency is EUR 2.320
-0.080 (-3.33%)
At close: Feb 20, 2026
Tongcheng Travel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Feb 19, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 0.84% | - |
| Feb 18, 2026 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | - | - |
| Feb 17, 2026 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | 0.85% | - |
| Feb 16, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | - |
| Feb 13, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Feb 12, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -1.69% | - |
| Feb 11, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 0.85% | - |
| Feb 10, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Feb 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Feb 6, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Feb 5, 2026 | 2.42 | 2.44 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Feb 4, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -5.56% | - |
| Feb 3, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.44% | - |
| Feb 2, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Jan 30, 2026 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Jan 29, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | - |
| Jan 28, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | - |
| Jan 27, 2026 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | - | - |
| Jan 26, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Jan 23, 2026 | 2.50 | 2.50 | 2.48 | 2.50 | 2.50 | - | - |
| Jan 22, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Jan 21, 2026 | 2.54 | 2.56 | 2.54 | 2.54 | 2.54 | 3.25% | - |
| Jan 20, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | -0.81% | - |
| Jan 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 3.33% | - |
| Jan 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | - |
| Jan 15, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -7.58% | - |
| Jan 14, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | - |
| Jan 13, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Jan 12, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | 5.43% | - |
| Jan 9, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jan 8, 2026 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | - | - |
| Jan 7, 2026 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Jan 6, 2026 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 5.79% | - |
| Jan 5, 2026 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | -1.63% | - |
| Jan 2, 2026 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 4.24% | - |
| Dec 30, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 0.85% | - |
| Dec 29, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | -0.85% | - |
| Dec 23, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | -2.48% | - |
| Dec 22, 2025 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 2.54% | - |
| Dec 19, 2025 | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Dec 18, 2025 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Dec 17, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 4.27% | - |
| Dec 16, 2025 | 2.44 | 2.44 | 2.34 | 2.34 | 2.34 | -1.68% | 4 |
| Dec 15, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 3.48% | 2,126 |
| Dec 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Dec 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Dec 9, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Dec 8, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Dec 5, 2025 | 2.42 | 2.44 | 2.42 | 2.42 | 2.42 | -0.82% | - |