Tongcheng Travel Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	15.30	15.30	14.62	14.73	14.73	-3.03%	11,730,400
May 26, 2026	14.89	15.52	14.80	15.19	15.19	2.01%	17,373,380
May 22, 2026	15.84	15.84	14.60	14.89	14.89	-5.04%	29,158,760
May 21, 2026	16.30	16.40	15.58	15.68	15.68	-4.39%	15,747,990
May 20, 2026	16.36	16.48	15.98	16.40	16.40	0.37%	6,352,656
May 19, 2026	16.41	16.58	16.28	16.34	16.34	-0.43%	6,926,148
May 18, 2026	16.79	16.79	16.24	16.41	16.41	-1.74%	5,135,376
May 15, 2026	17.20	17.21	16.56	16.70	16.70	-3.58%	8,768,404
May 14, 2026	17.43	17.76	17.21	17.32	17.32	-0.40%	7,892,081
May 13, 2026	17.52	17.78	17.28	17.39	17.39	-1.92%	5,672,069
May 12, 2026	17.72	17.78	17.54	17.73	17.73	-0.51%	3,282,765
May 11, 2026	17.75	17.93	17.59	17.82	17.82	-0.45%	5,832,134
May 8, 2026	17.79	18.10	17.57	17.90	17.90	0.34%	8,702,004
May 7, 2026	17.33	18.00	17.32	17.84	17.84	5.00%	11,647,280
May 6, 2026	17.38	17.57	16.78	16.99	16.99	-2.24%	16,650,750
May 5, 2026	17.60	17.61	17.10	17.38	17.38	-2.03%	3,828,800
May 4, 2026	17.75	18.14	17.50	17.74	17.74	-0.06%	2,865,240
Apr 30, 2026	17.97	18.20	17.59	17.75	17.75	-2.53%	5,752,661
Apr 29, 2026	17.60	18.26	17.60	18.21	18.21	4.12%	10,894,488
Apr 28, 2026	17.22	17.59	17.22	17.49	17.49	-0.68%	5,760,749
Apr 27, 2026	18.30	18.30	17.52	17.61	17.61	-3.51%	10,472,480
Apr 24, 2026	18.39	18.44	17.92	18.25	18.25	-0.76%	6,014,153
Apr 23, 2026	18.70	18.76	18.34	18.39	18.39	-2.70%	4,887,148
Apr 22, 2026	18.90	18.96	18.44	18.90	18.90	-0.21%	6,329,999
Apr 21, 2026	18.80	19.09	18.67	18.94	18.94	0.53%	4,432,779
Apr 20, 2026	19.08	19.24	18.79	18.84	18.84	-0.21%	6,853,200
Apr 17, 2026	19.01	19.03	18.59	18.88	18.88	-1.62%	5,131,343
Apr 16, 2026	18.44	19.24	18.44	19.19	19.19	4.07%	6,270,864
Apr 15, 2026	18.40	18.88	18.30	18.44	18.44	0.88%	7,287,253
Apr 14, 2026	18.40	18.80	18.23	18.28	18.28	0.05%	4,812,989
Apr 13, 2026	18.65	18.65	18.18	18.27	18.27	-2.09%	3,802,451
Apr 10, 2026	18.48	18.68	18.26	18.66	18.66	2.36%	5,653,097
Apr 9, 2026	19.00	19.00	18.16	18.23	18.23	-4.55%	8,489,155
Apr 8, 2026	19.27	19.35	18.70	19.10	19.10	2.19%	9,170,059
Apr 2, 2026	18.39	18.71	18.19	18.69	18.69	0.59%	6,259,670
Apr 1, 2026	18.26	18.83	18.06	18.58	18.58	3.22%	8,021,392
Mar 31, 2026	18.10	18.47	17.65	18.00	18.00	-1.37%	8,036,566
Mar 30, 2026	18.48	18.72	18.14	18.25	18.25	-2.04%	7,140,890
Mar 27, 2026	18.48	18.88	18.25	18.63	18.63	1.03%	5,704,580
Mar 26, 2026	19.10	19.13	18.20	18.44	18.44	-2.95%	7,062,875
Mar 25, 2026	18.75	19.89	18.75	19.00	19.00	1.33%	11,801,480
Mar 24, 2026	18.78	18.78	18.21	18.75	18.75	0.81%	7,577,498
Mar 23, 2026	19.15	19.15	18.31	18.60	18.60	-4.17%	6,290,836
Mar 20, 2026	19.40	19.88	19.23	19.41	19.41	-0.31%	4,789,230
Mar 19, 2026	19.72	19.76	19.36	19.47	19.47	-2.31%	5,940,275
Mar 18, 2026	19.42	19.95	19.36	19.93	19.93	2.52%	5,062,820
Mar 17, 2026	19.36	19.85	19.25	19.44	19.44	0.62%	4,000,800
Mar 16, 2026	19.31	19.52	19.20	19.32	19.32	-0.26%	4,681,994
Mar 13, 2026	19.98	19.98	19.29	19.37	19.37	-3.05%	7,427,609
Mar 12, 2026	20.08	20.38	19.81	19.98	19.98	-1.38%	6,236,916