Tongcheng Travel Holdings Limited (FRA:TEM)
Germany · Delayed Price · Currency is EUR 1.130
+0.030 (2.73%)
Oct 23, 2026, 4:00 PM EDT
FRA:TEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | - |
| Oct 22, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | -1.79% | - |
| Oct 21, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | -0.88% | - |
| Oct 20, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 4.63% | - |
| Oct 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Oct 16, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | - |
| Oct 15, 2026 | 1.07 | 1.16 | 1.07 | 1.10 | 1.10 | - | 289 |
| Oct 14, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | - |
| Oct 13, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | -0.90% | - |
| Oct 12, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | - |
| Oct 9, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | - |
| Oct 8, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | - |
| Oct 7, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | - |
| Oct 6, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | -1.80% | - |
| Oct 5, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | - |
| Oct 2, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | - |
| Oct 1, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Sep 30, 2026 | 1.09 | 1.17 | 1.09 | 1.11 | 1.11 | - | 250 |
| Sep 29, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | - |
| Sep 28, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | - |
| Sep 25, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 1,000 |
| Sep 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Sep 23, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | - |
| Sep 22, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | - |
| Sep 21, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -2.56% | - |
| Sep 18, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | - |
| Sep 17, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 534 |
| Sep 16, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | - |
| Sep 15, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -2.56% | - |
| Sep 14, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | - |
| Sep 11, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | -0.84% | 3,000 |
| Sep 10, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | - |
| Sep 9, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -4.84% | - |
| Sep 8, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | - |
| Sep 7, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -2.38% | - |
| Sep 4, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 3.28% | 630 |
| Sep 3, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | -4.69% | - |
| Sep 2, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | - |
| Sep 1, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -2.31% | - |
| Aug 31, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | - |
| Aug 28, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 3.15% | - |
| Aug 27, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -3.05% | - |
| Aug 26, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | -1.50% | - |
| Aug 25, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -5.67% | - |
| Aug 24, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | -2.08% | - |
| Aug 21, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -1.37% | - |
| Aug 20, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | -0.68% | - |
| Aug 19, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | - | - |
| Aug 18, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | - | - |
| Aug 17, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | - | - |