Tuniu Corporation (TOUR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 0.835201 | 0.013501 | 1.64 | 0.81 | 0.8835 | 0.81 | 133132 |
| 1724366100 | 0.8217 | -0.0333 | -3.89 | 0.86 | 0.8977 | 0.81 | 55548 |
| 1724279700 | 0.855 | -0.015 | -1.72 | 0.8694 | 0.899999 | 0.855 | 18803 |
| 1724193300 | 0.87 | -0.041 | -4.50 | 0.8999 | 0.9154 | 0.87 | 40576 |
| 1724106900 | 0.911 | 0.0018 | 0.20 | 0.92 | 0.92 | 0.9 | 40124 |
| 1723847700 | 0.9092 | 0.0192 | 2.16 | 0.8503 | 0.9125 | 0.8503 | 48958 |
| 1723761300 | 0.89 | 0.0349 | 4.08 | 0.87 | 0.8976 | 0.87 | 86764 |
| 1723674900 | 0.8551 | -0.0125 | -1.44 | 0.85 | 0.8999 | 0.85 | 31172 |
| 1723588500 | 0.8676 | 0.0076 | 0.88 | 0.88 | 0.9 | 0.851 | 66086 |
| 1723502100 | 0.86 | 0.0003 | 0.03 | 0.8339 | 0.885 | 0.83 | 67983 |
| 1723242900 | 0.8597 | 0.0464 | 5.71 | 0.8201 | 0.86 | 0.8199999 | 28079 |
| 1723156500 | 0.8133 | -0.00765 | -0.93 | 0.7882 | 0.87 | 0.7882 | 132099 |
| 1723070100 | 0.82095 | -0.03965 | -4.61 | 0.911 | 0.9111 | 0.82095 | 58160 |
| 1722983700 | 0.8606 | 0.0206 | 2.45 | 0.91 | 0.93 | 0.8401 | 291955 |
| 1722897300 | 0.84 | -0.0001 | -0.01 | 0.76 | 0.890101 | 0.71 | 277624 |
| 1722638100 | 0.8401 | -0.0399 | -4.53 | 0.86 | 0.88 | 0.8211 | 104835 |
| 1722551700 | 0.88 | 0 | 0.00 | 0.861 | 0.903001 | 0.85 | 105450 |
| 1722465300 | 0.88 | -0.0328 | -3.59 | 0.89 | 0.94 | 0.86 | 185361 |
| 1722378900 | 0.9128 | 0.0028 | 0.31 | 0.9096 | 0.933899 | 0.89 | 88233 |
| 1722292500 | 0.91 | -0.016 | -1.73 | 0.92 | 0.922999 | 0.90495 | 70447 |
| 1722033300 | 0.926 | 0.0259 | 2.88 | 0.88 | 0.926 | 0.88 | 88290 |
| 1721946900 | 0.9001 | -0.019916 | -2.16 | 0.917 | 0.93 | 0.884 | 101787 |
| 1721860500 | 0.920016 | 0.050016 | 5.75 | 0.87 | 0.9221 | 0.87 | 169014 |
| 1721774100 | 0.87 | 0.008 | 0.93 | 0.8688 | 0.89 | 0.84 | 121498 |
| 1721687700 | 0.862 | -0.002 | -0.23 | 0.87 | 0.88 | 0.853 | 85397 |
| 1721428500 | 0.864 | 0.014 | 1.65 | 0.85 | 0.875701 | 0.845 | 41391 |
| 1721342100 | 0.85 | -0.004 | -0.47 | 0.879 | 0.88 | 0.8199999 | 124966 |
| 1721255700 | 0.854 | -0.026301 | -2.99 | 0.86 | 0.912 | 0.8514 | 64726 |
| 1721169300 | 0.880301 | 0.010301 | 1.18 | 0.88 | 0.9 | 0.872 | 52694 |
| 1721082900 | 0.87 | -0.0441 | -4.82 | 0.905 | 0.905 | 0.86 | 115842 |
| 1720823700 | 0.9141 | -0.0119 | -1.29 | 0.9304 | 0.9501 | 0.9101 | 92385 |
| 1720737300 | 0.926 | -0.014 | -1.49 | 0.94 | 0.99 | 0.926 | 90947 |
| 1720650900 | 0.94 | -0.05 | -5.05 | 0.99 | 0.99 | 0.9301 | 114931 |
| 1720564500 | 0.99 | -0.0076 | -0.76 | 1.01 | 1.01 | 0.9513 | 47554 |
| 1720478100 | 0.9976 | 0.0376 | 3.92 | 0.93 | 1.01 | 0.93 | 110432 |
| 1720218900 | 0.96 | -0.0235 | -2.39 | 0.985 | 1 | 0.931 | 65275 |
| 1720040640 | 0.9835 | 0.0936 | 10.52 | 0.88 | 0.999 | 0.88 | 94004 |
| 1719959700 | 0.8899 | -0.0071 | -0.79 | 0.9089 | 0.9089 | 0.8699 | 63569 |
| 1719873300 | 0.897 | -0.013 | -1.43 | 0.83 | 0.9034 | 0.83 | 64322 |
| 1719614100 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1719527700 | 0.91 | 0.0197 | 2.21 | 0.89 | 0.9398 | 0.89 | 76723 |
| 1719441300 | 0.8903 | 0.0038 | 0.43 | 0.8369 | 0.9099 | 0.8369 | 100315 |
| 1719354900 | 0.8865 | -0.043 | -4.63 | 0.92 | 0.92 | 0.861 | 122622 |
| 1719268500 | 0.9295 | -0.0415 | -4.27 | 0.95 | 0.9599 | 0.922 | 155001 |
| 1719009300 | 0.971 | -0.059 | -5.73 | 1.03 | 1.0301 | 0.9319 | 146972 |
| 1718922900 | 1.03 | -0.03 | -2.83 | 1.07 | 1.09 | 1.025 | 193041 |
| 1718750100 | 1.06 | 0.03 | 2.91 | 1.08 | 1.08 | 1.03 | 121936 |
| 1718663700 | 1.03 | 0 | 0.00 | 1.05 | 1.078 | 1.01 | 144484 |
| 1718404500 | 1.03 | -0.01 | -0.96 | 1.04 | 1.07 | 1.03 | 208599 |
| 1718318100 | 1.04 | -0.01 | -0.95 | 1.06 | 1.08 | 1.0302 | 180836 |
| 1718231700 | 1.05 | -0.02 | -1.87 | 1.08 | 1.085 | 1.03 | 202626 |
| 1718145300 | 1.07 | -0.02 | -1.83 | 1.07 | 1.095 | 1.05 | 50770 |
| 1718058900 | 1.09 | 0.07 | 6.86 | 1 | 1.12 | 1 | 159991 |
| 1717799700 | 1.02 | -0.04 | -3.32 | 1.03 | 1.0797 | 1 | 230075 |
| 1717713300 | 1.055 | -0.01 | -0.47 | 1.06 | 1.08 | 1.0333 | 90165 |
| 1717626900 | 1.06 | -0.05 | -4.50 | 1.07 | 1.085 | 1.01 | 288256 |
| 1717540500 | 1.11 | 0 | 0.00 | 1.25 | 1.26 | 1.06 | 817463 |
| 1717454100 | 1.11 | 0.04 | 3.74 | 1.06 | 1.11 | 1.0302 | 240119 |
| 1717194900 | 1.07 | -0.01 | -0.93 | 1.08 | 1.09 | 1.06 | 95227 |
| 1717108500 | 1.08 | -0.01 | -0.68 | 1.05 | 1.1 | 1.042 | 91251 |
| 1717022100 | 1.0874 | 0.04 | 3.56 | 1.03 | 1.0874 | 1 | 103002 |
| 1716935700 | 1.05 | -0.04 | -3.67 | 1.06 | 1.0949 | 1.05 | 59670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
