Tongcheng Travel Holdings Limited (FRA:TEM)
2.340
+0.020 (0.86%)
Last updated: Oct 23, 2025, 7:30 PM CET
Tongcheng Travel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | - | - | - |
| Oct 22, 2025 | 2.34 | 2.36 | 2.32 | 2.32 | - | -2.52% | - |
| Oct 21, 2025 | 2.36 | 2.38 | 2.34 | 2.38 | - | - | - |
| Oct 20, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | - | 2.59% | - |
| Oct 17, 2025 | 2.30 | 2.32 | 2.28 | 2.32 | - | - | - |
| Oct 16, 2025 | 2.30 | 2.34 | 2.30 | 2.32 | - | - | - |
| Oct 15, 2025 | 2.32 | 2.34 | 2.32 | 2.32 | - | 1.75% | - |
| Oct 14, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | - | -2.56% | - |
| Oct 13, 2025 | 2.34 | 2.34 | 2.32 | 2.34 | - | 0.86% | - |
| Oct 10, 2025 | 2.38 | 2.38 | 2.32 | 2.32 | - | -3.33% | - |
| Oct 9, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | - | 1.69% | - |
| Oct 8, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | - | -3.28% | - |
| Oct 7, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | - | - |
| Oct 6, 2025 | 2.42 | 2.44 | 2.40 | 2.44 | - | - | - |
| Oct 3, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | - | -4.69% | - |
| Oct 2, 2025 | 2.44 | 2.56 | 2.44 | 2.56 | - | 4.07% | - |
| Oct 1, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | 0.82% | - |
| Sep 30, 2025 | 2.40 | 2.46 | 2.40 | 2.44 | - | - | - |
| Sep 29, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | - | 0.83% | - |
| Sep 26, 2025 | 2.44 | 2.44 | 2.40 | 2.42 | - | -0.82% | - |
| Sep 25, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | - | -0.81% | - |
| Sep 24, 2025 | 2.46 | 2.48 | 2.46 | 2.46 | - | 0.82% | - |
| Sep 23, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | -3.17% | - |
| Sep 22, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | - | -2.33% | - |
| Sep 19, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | - | 0.78% | - |
| Sep 18, 2025 | 2.56 | 2.58 | 2.56 | 2.56 | - | 0.79% | - |
| Sep 17, 2025 | 2.58 | 2.58 | 2.52 | 2.54 | - | 4.10% | - |
| Sep 16, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | 2.52% | - |
| Sep 15, 2025 | 2.38 | 2.40 | 2.38 | 2.38 | - | -0.83% | - |
| Sep 12, 2025 | 2.40 | 2.42 | 2.40 | 2.40 | - | -1.64% | - |
| Sep 11, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | - | 1.67% | - |
| Sep 10, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | - | 0.84% | - |
| 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% | - |