Skip to main content
Tuniu Corporation (TOUR)
NASDAQ: TOUR · Real-Time Price · USD
0.983
-0.027 (-2.67%)
Dec 20, 2024, 4:00 PM EST - Market closed

Tuniu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.041.060.980.980.98-2.67%246,993
Dec 19, 20241.021.051.011.011.01-44,979
Dec 18, 20241.051.091.011.011.01-6.48%167,680
Dec 17, 20241.031.091.031.081.086.93%157,319
Dec 16, 20241.041.071.011.011.01-2.88%143,432
Dec 13, 20241.041.061.031.041.04-0.95%86,897
Dec 12, 20241.101.101.041.051.05-4.55%157,590
Dec 11, 20241.111.111.061.101.10-270,444
Dec 10, 20241.081.121.041.101.10-161,421
Dec 9, 20241.101.151.081.101.105.77%451,519
Dec 6, 20241.011.110.961.041.042.97%553,596
Dec 5, 20241.131.131.011.011.01-10.62%549,147
Dec 4, 20241.141.151.091.131.13-226,752
Dec 3, 20241.111.171.111.131.130.89%258,646
Dec 2, 20241.131.141.081.121.12-1.75%194,245
Nov 29, 20241.091.141.091.141.144.59%137,162
Nov 27, 20241.041.111.041.091.096.86%158,850
Nov 26, 20241.021.061.021.021.02-125,284
Nov 25, 20241.011.051.011.021.02-84,416
Nov 22, 20241.021.021.011.021.02-160,961
Nov 21, 20241.011.041.011.021.02-0.97%194,938
Nov 20, 20241.021.061.021.031.03-132,434
Nov 19, 20241.011.041.011.031.033.00%90,597
Nov 18, 20241.001.051.001.001.00-2.91%384,822
Nov 15, 20241.041.071.031.031.03-1.90%215,890
Nov 14, 20241.051.101.031.051.05-0.94%173,378
Nov 13, 20241.021.081.001.061.063.92%236,078
Nov 12, 20241.121.121.001.021.02-8.93%938,470
Nov 11, 20241.171.181.101.121.12-2.61%398,254
Nov 8, 20241.131.151.101.151.15-332,164
Nov 7, 20241.151.181.111.151.155.02%356,545
Nov 6, 20241.121.141.071.101.10-2.23%419,198
Nov 5, 20241.161.181.121.121.12-2.61%173,843
Nov 4, 20241.131.201.131.151.152.77%174,191
Nov 1, 20241.111.131.091.121.120.81%83,769
Oct 31, 20241.151.161.081.111.11-3.48%109,945
Oct 30, 20241.111.161.101.151.153.60%151,572
Oct 29, 20241.161.161.101.111.11-3.48%333,405
Oct 28, 20241.151.191.131.151.15-0.86%264,207
Oct 25, 20241.121.171.101.161.165.45%226,214
Oct 24, 20241.121.151.061.101.10-5.98%399,898
Oct 23, 20241.171.201.141.171.17-102,347
Oct 22, 20241.171.201.141.171.17-0.85%138,392
Oct 21, 20241.231.241.121.181.18-263,705
Oct 18, 20241.201.241.151.181.181.72%406,753
Oct 17, 20241.151.191.081.161.16-1.69%318,187
Oct 16, 20241.081.211.071.181.189.06%662,913
Oct 15, 20241.131.130.981.081.08-6.72%1,044,226
Oct 14, 20241.151.241.131.161.16-0.85%310,276
Oct 11, 20241.121.251.121.171.172.63%457,974
Oct 10, 20241.081.191.081.141.14-0.87%685,223
Oct 9, 20241.211.211.111.151.15-9.45%793,208
Oct 8, 20241.211.311.161.271.27-5.22%1,734,321
Oct 7, 20241.421.501.341.341.34-4.96%1,403,310
Oct 4, 20241.481.521.351.411.41-2.08%1,709,920
Oct 3, 20241.431.601.381.441.44-5.26%1,390,131
Oct 2, 20241.691.701.291.521.523.40%4,573,911
Oct 1, 20241.541.761.291.471.473.52%7,795,051
Sep 30, 20241.201.521.201.421.4242.00%6,757,790
Sep 27, 20240.961.050.931.001.0010.01%1,233,994
Sep 26, 20240.880.910.860.910.919.50%383,434
Sep 25, 20240.830.850.830.830.83-0.59%34,951
Sep 24, 20240.850.870.830.840.842.75%177,749
Sep 23, 20240.800.820.800.810.81-0.87%40,837
Sep 20, 20240.800.820.800.820.82-0.72%18,754
Sep 19, 20240.800.850.800.830.833.19%144,634
Sep 18, 20240.810.810.800.800.80-0.78%19,298
Sep 17, 20240.780.820.780.810.810.31%31,318
Sep 16, 20240.790.820.790.800.801.72%12,926
Sep 13, 20240.800.810.790.790.79-0.09%39,903
Sep 12, 20240.820.820.790.790.79-0.43%34,646
Sep 11, 20240.790.810.780.790.79-0.98%15,641
Sep 10, 20240.780.820.780.800.802.59%18,380
Sep 9, 20240.780.820.780.780.78-41,345
Sep 6, 20240.800.810.750.780.78-3.46%389,951
Sep 5, 20240.810.850.810.810.81-2.39%24,785
Sep 4, 20240.830.840.800.830.831.10%33,787
Sep 3, 20240.820.840.810.820.821.57%36,774
Aug 30, 20240.820.830.810.810.81-0.21%55,459
Aug 29, 20240.810.840.810.810.81-50,608
Aug 28, 20240.840.840.790.810.81-1.23%91,947
Aug 27, 20240.870.870.820.820.82-33,361
Aug 26, 20240.820.880.820.820.82-1.81%133,353
Aug 23, 20240.810.880.810.840.841.64%133,132
Aug 22, 20240.850.890.810.820.82-3.89%55,548
Aug 21, 20240.870.900.860.860.86-1.72%18,803
Aug 20, 20240.900.920.870.870.87-4.50%40,576
Aug 19, 20240.920.920.900.910.910.20%40,128
Aug 16, 20240.850.910.850.910.912.16%48,958
Aug 15, 20240.870.900.870.890.894.08%86,764
Aug 14, 20240.850.900.850.860.86-1.44%32,172
Aug 13, 20240.890.900.850.870.870.88%66,086
Aug 12, 20240.830.890.830.860.860.03%67,983
Aug 9, 20240.820.860.820.860.865.71%28,079
Aug 8, 20240.790.870.790.810.81-0.93%132,099
Aug 7, 20240.910.910.820.820.82-4.61%58,330
Aug 6, 20240.910.930.840.860.862.45%292,055
Aug 5, 20240.760.890.710.840.84-0.01%278,015
Aug 2, 20240.860.880.820.840.84-4.53%104,835
Aug 1, 20240.860.900.850.880.88-105,450