Tongcheng Travel Holdings Limited (FRA:TEM)
Germany · Delayed Price · Currency is EUR 1.380
-0.040 (-2.82%)
At close: Jul 17, 2026
FRA:TEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -2.82% | - |
| Jul 16, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 6.77% | - |
| Jul 15, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.75% | - |
| Jul 14, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | - |
| Jul 13, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -3.62% | - |
| Jul 10, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | - | - |
| Jul 9, 2026 | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | -3.50% | 50 |
| Jul 8, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 5.93% | - |
| Jul 7, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | - |
| Jul 6, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | - |
| Jul 3, 2026 | 1.31 | 1.36 | 1.30 | 1.36 | 1.36 | 2.26% | - |
| Jul 2, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | - |
| Jul 1, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -1.49% | - |
| Jun 30, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -4.43% | - |
| Jun 29, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.40 | 6.72% | - |
| Jun 26, 2026 | 1.41 | 1.41 | 1.33 | 1.34 | 1.31 | -4.29% | 1,000 |
| Jun 25, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.37 | -2.78% | - |
| Jun 24, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.41 | -2.04% | - |
| Jun 23, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.44 | 2.08% | - |
| Jun 22, 2026 | 1.42 | 1.50 | 1.42 | 1.44 | 1.41 | -0.69% | 213 |
| Jun 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | -1.36% | - |
| Jun 18, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.44 | - | - |
| Jun 17, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.44 | -2.65% | - |
| Jun 16, 2026 | 1.49 | 1.56 | 1.49 | 1.51 | 1.48 | -1.31% | 3,225 |
| Jun 15, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.50 | - | - |
| Jun 12, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.50 | - | - |
| Jun 11, 2026 | 1.59 | 1.59 | 1.51 | 1.53 | 1.50 | -1.29% | 500 |
| Jun 10, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.52 | 1.31% | - |
| Jun 9, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.50 | -0.65% | - |
| Jun 8, 2026 | 1.51 | 1.59 | 1.51 | 1.54 | 1.51 | 3.36% | 1,313 |
| Jun 5, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.46 | -3.87% | - |
| Jun 4, 2026 | 1.57 | 1.57 | 1.50 | 1.55 | 1.52 | - | 100 |
| Jun 3, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.52 | -4.32% | - |
| Jun 2, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.59 | - | - |
| Jun 1, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.59 | 5.88% | - |
| May 29, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.50 | - | - |
| May 28, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.50 | -4.97% | - |
| May 27, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.58 | -1.83% | - |
| May 26, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.61 | 2.50% | - |
| May 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -0.62% | - |
| May 22, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.58 | -4.17% | - |
| May 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -7.18% | - |
| May 20, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.77 | 3.43% | - |
| May 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -3.31% | - |
| May 18, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.77 | - | - |
| May 15, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.77 | -3.72% | - |
| May 14, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.84 | 1.62% | - |
| May 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | -2.63% | - |
| May 12, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.86 | - | - |
| May 11, 2026 | 1.96 | 1.96 | 1.89 | 1.90 | 1.86 | -0.52% | 397 |