Tuniu Corporation (TOUR)
NASDAQ: TOUR · Real-Time Price · USD
1.080
-0.010 (-0.92%)
At close: Mar 14, 2025, 4:00 PM
1.100
+0.020 (1.85%)
After-hours: Mar 14, 2025, 7:56 PM EST
Tuniu Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 14, 2025 | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 464,194 |
Mar 13, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 100,528 |
Mar 12, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 69,213 |
Mar 11, 2025 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 242,527 |
Mar 10, 2025 | 1.14 | 1.15 | 1.03 | 1.06 | 1.06 | -7.83% | 203,843 |
Mar 7, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 216,809 |
Mar 6, 2025 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 3.70% | 481,215 |
Mar 5, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 4.85% | 509,568 |
Mar 4, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 202,463 |
Mar 3, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 0.49% | 141,244 |
Feb 28, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 0.50% | 84,538 |
Feb 27, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 160,121 |
Feb 26, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 245,594 |
Feb 25, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 206,084 |
Feb 24, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -1.45% | 391,749 |
Feb 21, 2025 | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | 0.98% | 473,265 |
Feb 20, 2025 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.49% | 152,158 |
Feb 19, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 3.00% | 209,845 |
Feb 18, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | 0.98% | 224,729 |
Feb 14, 2025 | 1.03 | 1.07 | 0.98 | 0.99 | 0.99 | -1.95% | 710,892 |
Feb 13, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 2.00% | 142,722 |
Feb 12, 2025 | 0.99 | 1.04 | 0.98 | 0.99 | 0.99 | 0.01% | 515,547 |
Feb 11, 2025 | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -3.87% | 141,455 |
Feb 10, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 2.08% | 176,673 |
Feb 7, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 1.44% | 191,678 |
Feb 6, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | 0.17% | 67,165 |
Feb 5, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 0.19% | 66,357 |
Feb 4, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 0.11% | 158,523 |
Feb 3, 2025 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | -0.05% | 129,394 |
Jan 31, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -3.83% | 165,321 |
Jan 30, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 3.00% | 98,406 |
Jan 29, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 33,658 |
Jan 28, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 4.38% | 20,459 |
Jan 27, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -1.35% | 128,504 |
Jan 24, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 127,517 |
Jan 23, 2025 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 1.98% | 83,167 |
Jan 22, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.23% | 109,283 |
Jan 21, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -0.23% | 146,459 |
Jan 17, 2025 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 3.51% | 193,068 |
Jan 16, 2025 | 0.96 | 0.98 | 0.93 | 0.97 | 0.97 | 1.06% | 40,193 |
Jan 15, 2025 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | -0.42% | 149,261 |
Jan 14, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | - | 43,733 |
Jan 13, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -2.39% | 36,840 |
Jan 10, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -1.65% | 89,364 |
Jan 8, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 82,488 |
Jan 7, 2025 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | 1.00% | 97,189 |
Jan 6, 2025 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | -0.99% | 247,331 |
Jan 3, 2025 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | - | 147,042 |
Jan 2, 2025 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | -0.98% | 91,787 |
Dec 31, 2024 | 0.94 | 1.04 | 0.94 | 1.02 | 1.02 | 6.24% | 165,394 |