2m 2m 2m 2m 2m 2m 2m
TUNIU SP ADS-A (TOUR)
NASDAQ
$5.13+$0.01 (+0.29%)
Price as of Sep 11, 2026 7:30 PM EDT- $52.6MMarket Cap
- -34.60%1-Year Change
- Travel ServicesIndustry
TUNIU SP ADS-A (TOUR)
$5.13+$0.01 (+0.29%)
- 1 Month-0.97%Low Price$4.74High Price$5.20
- 3 Months+6.24%Low Price$4.56High Price$5.30
- 1 Year-34.60%Low Price$4.75High Price$6.13
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 5.11 | 5.11 | 5.11 | 5.11 | 0.00% | 543 |
09/10/2026 | 5.13 | 5.30 | 5.11 | 5.11 | -0.87% | 12,263 |
09/09/2026 | 5.11 | 5.22 | 5.11 | 5.16 | -0.67% | 7,118 |
09/08/2026 | 5.12 | 5.26 | 5.12 | 5.19 | +2.98% | 4,999 |
09/04/2026 | 5.08 | 5.22 | 5.03 | 5.04 | -3.08% | 14,230 |
09/03/2026 | 5.00 | 5.30 | 4.99 | 5.20 | +5.16% | 17,860 |
09/02/2026 | 4.94 | 5.00 | 4.94 | 4.95 | -0.10% | 5,819 |
09/01/2026 | 4.92 | 5.03 | 4.91 | 4.95 | +2.48% | 6,491 |
08/31/2026 | 4.96 | 5.00 | 4.83 | 4.83 | -3.01% | 3,710 |
08/28/2026 | 4.80 | 5.01 | 4.80 | 4.98 | +5.06% | 9,002 |
08/27/2026 | 4.72 | 4.82 | 4.71 | 4.74 | -1.66% | 9,048 |
08/26/2026 | 4.83 | 4.86 | 4.79 | 4.82 | -0.41% | 5,531 |
08/25/2026 | 4.90 | 4.90 | 4.81 | 4.84 | -2.42% | 11,076 |
08/25/2026 |
$0.01 Earnings | |||||
08/24/2026 | 4.99 | 4.99 | 4.92 | 4.96 | +1.22% | 14,926 |
08/21/2026 | 4.87 | 4.96 | 4.87 | 4.90 | +0.62% | 2,450 |
08/20/2026 | 4.97 | 4.97 | 4.87 | 4.87 | -1.62% | 8,577 |
08/19/2026 | 4.94 | 4.99 | 4.91 | 4.95 | +1.02% | 4,392 |
08/18/2026 | 5.00 | 5.00 | 4.90 | 4.90 | +0.41% | 3,390 |
08/17/2026 | 4.89 | 5.00 | 4.88 | 4.88 | -0.41% | 13,379 |
08/14/2026 | 5.00 | 5.04 | 4.90 | 4.90 | -2.20% | 7,610 |
08/13/2026 | 5.10 | 5.13 | 5.01 | 5.01 | -1.76% | 5,149 |
08/12/2026 | 5.11 | 5.20 | 5.10 | 5.10 | -1.16% | 9,530 |
08/11/2026 | 5.13 | 5.16 | 5.13 | 5.16 | +1.17% | 5,707 |
08/10/2026 | 5.10 | 5.27 | 5.10 | 5.10 | -0.39% | 7,508 |
08/07/2026 | 5.12 | 5.12 | 5.12 | 5.12 | -0.58% | 381 |
08/06/2026 | 5.25 | 5.30 | 5.15 | 5.15 | -0.96% | 8,767 |
08/05/2026 | 5.05 | 5.20 | 5.05 | 5.20 | +3.59% | 4,658 |
08/04/2026 | 4.95 | 5.09 | 4.93 | 5.02 | +1.41% | 22,238 |
08/03/2026 | 4.98 | 5.00 | 4.95 | 4.95 | -0.20% | 1,466 |
07/31/2026 | 4.99 | 5.09 | 4.96 | 4.96 | -0.60% | 4,721 |
07/30/2026 | 5.15 | 5.15 | 4.99 | 4.99 | -3.48% | 3,474 |
07/29/2026 | 5.20 | 5.20 | 5.17 | 5.17 | -1.34% | 1,422 |
07/28/2026 | 5.19 | 5.26 | 5.04 | 5.24 | +3.56% | 5,843 |
07/27/2026 | 5.11 | 5.27 | 5.06 | 5.06 | -0.78% | 7,972 |
07/24/2026 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 169 |
07/23/2026 | 5.30 | 5.30 | 5.15 | 5.15 | -2.83% | 4,795 |
07/22/2026 | 5.27 | 5.33 | 5.27 | 5.30 | +1.92% | 1,533 |
07/21/2026 | 5.23 | 5.38 | 5.20 | 5.20 | +1.76% | 9,518 |
07/20/2026 | 5.13 | 5.25 | 5.09 | 5.11 | +0.49% | 7,314 |
07/17/2026 | 5.06 | 5.12 | 5.06 | 5.09 | +1.50% | 5,191 |
07/16/2026 | 5.03 | 5.09 | 5.01 | 5.01 | -1.76% | 3,329 |
07/15/2026 | 5.10 | 5.10 | 5.10 | 5.10 | +3.03% | 567 |
07/14/2026 | 5.02 | 5.08 | 4.95 | 4.95 | -0.20% | 1,424 |
07/13/2026 | 5.03 | 5.03 | 4.96 | 4.96 | -0.60% | 1,422 |
07/10/2026 | 5.13 | 5.18 | 4.99 | 4.99 | -0.20% | 32,248 |
07/09/2026 | 5.00 | 5.14 | 5.00 | 5.00 | +1.42% | 3,029 |
07/08/2026 | 4.90 | 5.04 | 4.85 | 4.93 | -0.20% | 40,330 |
07/07/2026 | 4.90 | 4.94 | 4.90 | 4.94 | +1.44% | 747 |
07/06/2026 | 4.87 | 5.27 | 4.85 | 4.87 | +0.83% | 26,231 |
07/02/2026 | 4.62 | 4.83 | 4.56 | 4.83 | +2.01% | 2,114 |
07/01/2026 | 5.11 | 5.28 | 4.70 | 4.74 | -1.97% | 7,924 |
06/30/2026 | 4.79 | 5.11 | 4.79 | 4.83 | +1.26% | 18,694 |
06/29/2026 | 4.65 | 4.86 | 4.65 | 4.77 | +2.58% | 9,631 |
06/26/2026 | 4.65 | 4.84 | 4.65 | 4.65 | +1.97% | 13,170 |
06/25/2026 | 4.65 | 4.71 | 4.56 | 4.56 | -1.94% | 11,621 |
06/24/2026 | 4.62 | 4.90 | 4.62 | 4.65 | +0.65% | 4,592 |
06/23/2026 | 4.62 | 4.73 | 4.62 | 4.62 | 0.00% | 8,251 |
06/22/2026 | 4.79 | 4.81 | 4.60 | 4.62 | -5.52% | 21,674 |
06/18/2026 | 4.75 | 5.09 | 4.66 | 4.89 | +2.95% | 59,869 |
06/17/2026 | 4.66 | 5.00 | 4.66 | 4.75 | +2.15% | 4,585 |
06/16/2026 | 4.88 | 5.05 | 4.60 | 4.65 | -4.71% | 35,395 |
06/15/2026 | 4.87 | 4.92 | 4.76 | 4.88 | +7.02% | 23,530 |
06/12/2026 | 4.88 | 4.93 | 4.53 | 4.56 | -5.20% | 48,409 |
06/11/2026 | 5.11 | 5.11 | 4.81 | 4.81 | -5.69% | 34,641 |
06/10/2026 | 5.33 | 5.33 | 5.10 | 5.10 | -0.97% | 4,452 |
06/09/2026 | 5.44 | 5.44 | 5.11 | 5.15 | -2.83% | 15,530 |
06/08/2026 | 5.30 | 5.79 | 5.24 | 5.30 | 0.00% | 8,404 |
06/05/2026 | 5.80 | 5.80 | 5.29 | 5.30 | -5.53% | 20,630 |
06/05/2026 |
$0.00 Earnings | |||||
06/04/2026 | 5.56 | 5.68 | 5.52 | 5.61 | +1.81% | 3,626 |
06/03/2026 | 5.59 | 5.59 | 5.45 | 5.51 | -2.30% | 24,827 |
06/02/2026 | 5.98 | 5.98 | 5.64 | 5.64 | -4.57% | 29,241 |
06/01/2026 | 5.91 | 5.97 | 5.88 | 5.91 | 0.00% | 4,925 |
05/29/2026 | 6.09 | 6.09 | 5.89 | 5.91 | -2.96% | 13,507 |
05/28/2026 | 6.11 | 6.15 | 6.00 | 6.09 | -0.33% | 13,731 |
05/27/2026 | 6.10 | 6.20 | 6.10 | 6.11 | -0.81% | 4,387 |
05/26/2026 | 6.20 | 6.30 | 6.10 | 6.16 | -0.65% | 7,881 |
05/22/2026 | 6.22 | 6.30 | 6.03 | 6.20 | -1.12% | 22,339 |
05/21/2026 | 6.10 | 6.50 | 6.00 | 6.27 | +2.62% | 21,682 |
05/20/2026 | 6.00 | 6.17 | 5.96 | 6.11 | +0.99% | 9,337 |
05/19/2026 | 6.05 | 6.09 | 5.96 | 6.05 | -1.47% | 2,307 |
05/18/2026 | 6.02 | 6.17 | 6.02 | 6.14 | -0.49% | 11,716 |
05/15/2026 | 6.09 | 6.21 | 6.09 | 6.17 | -1.12% | 13,505 |
05/14/2026 | 6.13 | 6.27 | 6.12 | 6.24 | +0.81% | 4,993 |
05/13/2026 | 5.93 | 6.27 | 5.93 | 6.19 | +4.21% | 13,430 |
05/12/2026 | 5.74 | 6.01 | 5.74 | 5.94 | +4.03% | 20,616 |
05/11/2026 | 6.03 | 6.09 | 5.71 | 5.71 | -5.62% | 22,271 |
05/08/2026 | 6.01 | 6.11 | 6.01 | 6.05 | -0.49% | 19,902 |
05/07/2026 | 6.06 | 6.37 | 6.06 | 6.08 | +0.66% | 18,595 |
05/06/2026 | 6.14 | 6.16 | 5.95 | 6.04 | -2.11% | 33,561 |
05/05/2026 | 6.29 | 6.35 | 6.17 | 6.17 | -2.22% | 7,167 |
05/04/2026 | 6.50 | 6.72 | 6.20 | 6.31 | +6.71% | 102,193 |
05/04/2026 |
$1.20 Dividend | |||||
05/01/2026 | 6.15 | 6.48 | 5.91 | 5.91 | -3.53% | 99,132 |
04/30/2026 | 5.82 | 6.15 | 5.82 | 6.13 | +5.44% | 35,271 |
04/29/2026 | 5.76 | 5.90 | 5.73 | 5.81 | +0.87% | 26,133 |
04/28/2026 | 5.77 | 5.86 | 5.74 | 5.76 | -0.72% | 22,327 |
04/27/2026 | 5.88 | 5.90 | 5.72 | 5.80 | -0.43% | 25,330 |
04/24/2026 | 5.57 | 5.90 | 5.57 | 5.83 | +4.63% | 44,890 |