Tongcheng Travel Holdings Limited (FRA:TEM)
Germany · Delayed Price · Currency is EUR 2.440
0.00 (0.00%)
At close: Sep 30, 2025
Tongcheng Travel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 15, 2022 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -9.65% | - |
| Mar 14, 2022 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -8.06% | - |
| Mar 11, 2022 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -8.15% | - |
| Mar 10, 2022 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Mar 9, 2022 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Mar 8, 2022 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -8.05% | - |
| Mar 7, 2022 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -11.83% | - |
| Mar 4, 2022 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Mar 3, 2022 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 7.69% | - |
| Mar 2, 2022 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Mar 1, 2022 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 28, 2022 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Feb 25, 2022 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Feb 24, 2022 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | - |
| Feb 23, 2022 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Feb 22, 2022 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -6.11% | - |
| Feb 21, 2022 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | - |
| Feb 18, 2022 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Feb 17, 2022 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Feb 16, 2022 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 15, 2022 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Feb 14, 2022 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Feb 11, 2022 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Feb 10, 2022 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Feb 9, 2022 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 8, 2022 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Feb 7, 2022 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Feb 4, 2022 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.89% | - |
| Feb 3, 2022 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Feb 2, 2022 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Feb 1, 2022 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Jan 31, 2022 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Jan 28, 2022 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Jan 27, 2022 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | - |
| Jan 26, 2022 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Jan 25, 2022 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Jan 24, 2022 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Jan 21, 2022 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.99% | - |
| Jan 20, 2022 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Jan 19, 2022 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.16% | - |
| Jan 18, 2022 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Jan 17, 2022 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 14, 2022 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Jan 13, 2022 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Jan 12, 2022 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | - |
| Jan 11, 2022 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Jan 10, 2022 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Jan 7, 2022 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 6, 2022 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Jan 5, 2022 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |