Tongcheng Travel Holdings Limited (FRA:TEM)
Germany · Delayed Price · Currency is EUR 2.540
+0.160 (6.72%)
At close: Dec 1, 2025
Tongcheng Travel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 6.72% | - |
| Nov 27, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Nov 26, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Nov 25, 2025 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | 2.56% | 3,675 |
| Nov 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Nov 21, 2025 | 2.38 | 2.38 | 2.30 | 2.32 | 2.32 | - | 200 |
| Nov 20, 2025 | 2.32 | 2.34 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 19, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.13% | - |
| Nov 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Nov 14, 2025 | 2.46 | 2.46 | 2.44 | 2.46 | 2.46 | -1.60% | - |
| Nov 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Nov 12, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 11, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 10, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 6.78% | - |
| Nov 7, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Nov 6, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.45% | - |
| Nov 5, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Nov 4, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | -0.85% | - |
| Nov 3, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Oct 31, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 2.61% | - |
| Oct 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Oct 29, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 0.86% | - |
| Oct 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Oct 27, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Oct 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Oct 23, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Oct 22, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | - | - |
| Oct 21, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | - | - |
| Oct 20, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 2.59% | - |
| Oct 17, 2025 | 2.32 | 2.32 | 2.28 | 2.32 | 2.32 | -0.85% | - |
| Oct 16, 2025 | 2.34 | 2.36 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Oct 15, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 3.51% | - |
| Oct 14, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -3.39% | - |
| Oct 13, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | -0.84% | - |
| Oct 10, 2025 | 2.38 | 2.40 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Oct 9, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | - |
| Oct 8, 2025 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Oct 7, 2025 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | - | - |
| Oct 6, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | 1.65% | - |
| Oct 3, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Oct 2, 2025 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Oct 1, 2025 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | - | - |
| Sep 30, 2025 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | - | - |
| Sep 29, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | - |
| Sep 26, 2025 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -2.42% | - |
| Sep 25, 2025 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | -0.80% | - |
| Sep 24, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 1.63% | - |
| Sep 23, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | - |
| Sep 22, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -3.82% | - |
| Sep 19, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 1.55% | - |