Tourism Enterprises Co.
4170.SRSAUConsumer Cyclical● Active
$17.53
+$0.08(+0.46%)
Market Cap$1.0B
P/E Ratio—
52W High$24.4
52W Low$10.5
Tourism Enterprises Co.（4170.SR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
4170.sr · 日线历史（复权）· FMP · 截至 2026年6月15日
5-Year High5Y
$37.34
Apr 3, 2022
-53.1% from here
5-Year Low5Y
$10.50
Dec 29, 2025
+67.0% from low
IPO Priceadj.
$30.97
Mar 3, 2010
-43.4% since IPO
1 Year Ago
$14.80
Jun 15, 2025
+18.4% in 1Y
5 Years Ago
$18.82
Jun 15, 2021
-6.9% in 5Y
10 Years Ago
$10.20
Jun 15, 2016
+71.9% in 10Y
Historical Price Data · 4170.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $17.45 | $17.65 | $17.40 | $17.53 | $17.53 | 345K | +0.46% |
| Jun 14, 2026 | $17.08 | $17.73 | $17.00 | $17.45 | $17.45 | 744K | +2.17% |
| Jun 11, 2026 | $17.01 | $17.30 | $17.01 | $17.08 | $17.08 | 306K | +0.41% |
| Jun 10, 2026 | $17.16 | $17.78 | $17.08 | $17.14 | $17.14 | 1.2M | -0.12% |
| Jun 9, 2026 | $16.84 | $17.38 | $16.59 | $17.16 | $17.16 | 965K | +1.90% |
| Jun 8, 2026 | $16.93 | $17.07 | $16.80 | $16.80 | $16.80 | 388K | -0.77% |
| Jun 7, 2026 | $16.65 | $17.25 | $16.53 | $16.93 | $16.93 | 713K | +1.68% |
| Jun 4, 2026 | $17.00 | $17.00 | $16.66 | $16.66 | $16.66 | 427K | -2.00% |
| Jun 3, 2026 | $16.93 | $17.14 | $16.85 | $17.00 | $17.00 | 851K | +0.41% |
| Jun 2, 2026 | $16.81 | $17.21 | $16.64 | $16.89 | $16.89 | 981K | +0.48% |
| Jun 1, 2026 | $15.98 | $17.25 | $15.87 | $16.81 | $16.81 | 1.6M | +5.19% |
| May 31, 2026 | $15.92 | $16.08 | $15.87 | $15.89 | $15.89 | 266K | -0.19% |
| May 25, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0K | +0.00% |
| May 24, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0K | +0.00% |
| May 21, 2026 | $15.98 | $16.27 | $15.82 | $15.85 | $15.85 | 1.1M | -0.81% |
| May 20, 2026 | $15.82 | $15.99 | $15.47 | $15.98 | $15.98 | 643K | +1.01% |
| May 19, 2026 | $15.60 | $15.96 | $15.57 | $15.80 | $15.80 | 434K | +1.28% |
| May 18, 2026 | $15.32 | $15.98 | $15.15 | $15.60 | $15.60 | 1.1M | +1.83% |
| May 17, 2026 | $15.02 | $15.61 | $15.02 | $15.38 | $15.38 | 317K | +2.40% |
| May 14, 2026 | $15.38 | $15.74 | $15.36 | $15.47 | $15.47 | 577K | +0.59% |
Showing 1–20 of 1,243 records
Annual Stock Price Performance · 4170.SR
Jan 1 → Dec 31 · 6 years2026+59.2%$11.01 → $17.53
+59.2%
2025-42.5%$19.20 → $11.04
-42.5%
2024+60.0%$12.00 → $19.20
+60.0%
2023-17.2%$14.50 → $12.00
-17.2%
2022-45.6%$26.45 → $14.40
-45.6%
2021+39.9%$18.85 → $26.38
+39.9%
Best Year2024 · +60.0%
Worst Year2022 · -45.6%
Positive Years3 / 6
Avg Annual Return+9.0%
6Y Total Return-7.0%
6Y CAGR~-1.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.30+0.00%
Mkt Cap $2.57T
Tesla, Inc.
TSLA
$409.71+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$333.09+0.00%
Mkt Cap $327.4B
Alibaba Group Holding Limited
BABA
$112.97+0.00%
Mkt Cap $270.7B
Toyota Motor Corporation
TM
$180.58+0.00%
Mkt Cap $228.0B
McDonald's Corporation
MCD
$287.30+0.00%
Mkt Cap $202.4B
The TJX Companies, Inc.
TJX
$166.74+0.00%
Mkt Cap $186.0B
Booking Holdings Inc.
BKNG
$174.17+0.00%
Mkt Cap $127.8B
Lowe's Companies, Inc.
LOW
$222.11+0.00%
Mkt Cap $123.8B
PDD Holdings Inc.
PDD
$84.09+0.00%
Mkt Cap $116.1BWhat If You Invested in 4170.SR?
If you invested $1,000 in 4170.SR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,719
Total Return+71.9%
CAGR~+5.6% / yr
Profit+$719
Based on Jun 15, 2016 · $10.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tourism Enterprises Co.（4170.SR）所属板块为 Consumer Cyclical，主要交易场所为 SAU。本页行情快照中的最近价为 $17.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
4170.SR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
4170.SR 历史股价FMP 日线复权 OHLCV