Tuniu Corporation
TOURNASDAQConsumer Cyclical● Active
$5.40
+$0.10(+1.79%)
Market Cap$20008776
P/E Ratio—
52W High$10.1
52W Low$5.22
Tuniu Corporation（TOUR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tour · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$30.70
Jun 14, 2021
-83.0% from here
5-Year Low5Y
$4.56
May 12, 2022
+14.5% from low
IPO Priceadj.
$100.70
May 9, 2014
-94.8% since IPO
1 Year Ago
$9.60
Jun 9, 2025
-45.6% in 1Y
5 Years Ago
$29.50
Jun 8, 2021
-82.3% in 5Y
10 Years Ago
$84.10
Jun 8, 2016
-93.8% in 10Y
Historical Price Data · TOUR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.80 | $5.80 | $5.29 | $5.30 | $5.30 | 21K | -8.62% |
| Jun 4, 2026 | $5.56 | $5.68 | $5.52 | $5.61 | $5.61 | 4K | +0.90% |
| Jun 3, 2026 | $5.59 | $5.59 | $5.45 | $5.51 | $5.51 | 25K | -1.43% |
| Jun 2, 2026 | $5.98 | $5.98 | $5.64 | $5.64 | $5.64 | 29K | -5.69% |
| Jun 1, 2026 | $5.91 | $5.97 | $5.88 | $5.91 | $5.91 | 5K | +0.00% |
| May 29, 2026 | $6.09 | $6.09 | $5.89 | $5.91 | $5.91 | 14K | -2.96% |
| May 28, 2026 | $6.11 | $6.15 | $6.00 | $6.09 | $6.09 | 14K | -0.33% |
| May 27, 2026 | $6.10 | $6.20 | $6.10 | $6.11 | $6.11 | 4K | +0.16% |
| May 26, 2026 | $6.20 | $6.30 | $6.10 | $6.16 | $6.16 | 8K | -0.65% |
| May 22, 2026 | $6.22 | $6.30 | $6.03 | $6.20 | $6.20 | 22K | -0.32% |
| May 21, 2026 | $6.10 | $6.50 | $6.00 | $6.27 | $6.27 | 22K | +2.79% |
| May 20, 2026 | $6.00 | $6.17 | $5.96 | $6.11 | $6.11 | 9K | +1.83% |
| May 19, 2026 | $6.05 | $6.09 | $5.96 | $6.05 | $6.05 | 2K | +0.00% |
| May 18, 2026 | $6.02 | $6.17 | $6.02 | $6.14 | $6.14 | 12K | +1.99% |
| May 15, 2026 | $6.09 | $6.21 | $6.09 | $6.17 | $6.17 | 14K | +1.31% |
| May 14, 2026 | $6.13 | $6.27 | $6.12 | $6.24 | $6.24 | 5K | +1.79% |
| May 13, 2026 | $5.93 | $6.27 | $5.93 | $6.19 | $6.19 | 13K | +4.38% |
| May 12, 2026 | $5.74 | $6.01 | $5.74 | $5.94 | $5.94 | 21K | +3.48% |
| May 11, 2026 | $6.03 | $6.09 | $5.71 | $5.71 | $5.71 | 22K | -5.31% |
| May 8, 2026 | $6.01 | $6.11 | $6.01 | $6.05 | $6.05 | 20K | +0.67% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TOUR
Jan 1 → Dec 31 · 6 years2026-19.7%$6.60 → $5.30
-19.7%
2025-36.7%$9.80 → $6.20
-36.7%
2024+52.0%$6.71 → $10.20
+52.0%
2023-58.1%$16.00 → $6.71
-58.1%
2022+51.0%$10.00 → $15.10
+51.0%
2021-66.6%$29.00 → $9.70
-66.6%
Best Year2024 · +52.0%
Worst Year2021 · -66.6%
Positive Years2 / 6
Avg Annual Return-13.0%
6Y Total Return-81.7%
6Y CAGR~-24.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in TOUR?
If you invested $1,000 in TOUR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$62
Total Return-93.8%
CAGR~-24.3% / yr
Profit$-938
Based on Jun 8, 2016 · $84.10Split & 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
Tuniu Corporation（TOUR）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.22。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
TOUR 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。
TOUR 历史股价FMP 日线复权 OHLCV