Tuniu Stock Price History
NASDAQ: TOURConsumer DiscretionaryTransportation ServicesUSD
4.95-0.03 (-0.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TOUR price history at a glance
The price history for Tuniu (TOUR) on this page begins on May 5, 2014, when the stock closed at $100.70; it most recently closed at $4.95 on October 5, 2026. The highest price in this record is $249.90, reached on August 4, 2014; the latest close is 98.0% below that peak. Across the 11 complete calendar years in the table, TOUR finished higher in 3 and lower in 8. Its best year was 2022 (+55.7%) and its worst was 2023 (-55.6%).
Over roughly 12 years the share price changed -95.1%, a -21.5% compound annual price return (excluding dividends). In the last 12 months alone, TOUR has lost 46.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $249.90
- Date of high
- Aug 4, 2014
- Low since 2014
- $4.53
- Date of low
- Jun 8, 2026
- 52-week high
- $8.90
- 52-week low
- $4.53
- IPO year
- 2014
- Last close
- $4.95
TOUR returns
1 week
-0.36%
1 month
-3.98%
3 months
-0.80%
6 months
-30.67%
Year to date
-20.16%
1 year
-46.77%
3 years
-52.86%
5 years
-67.00%
TOUR price return, excluding dividends.
TOUR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.95 | -30.28% |
| 2025 | 7.10 | -29.70% |
| 2024 | 10.10 | +50.52% |
| 2023 | 6.71 | -55.56% |
| 2022 | 15.10 | +55.67% |
| 2021 | 9.70 | -44.89% |
| 2020 | 17.60 | -28.46% |
| 2019 | 24.60 | -52.33% |
| 2018 | 51.60 | -32.72% |
| 2017 | 76.70 | -12.34% |
| 2016 | 87.50 | -45.24% |
| 2015 | 159.80 | +29.18% |
| 2014* | 123.70 | +22.84% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
TOUR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.95 | 4.95 | 4.95 | 4.95 | -0.60% | |
| 4.98 | 4.98 | 4.96 | 4.98 | -2.73% | |
| 4.95 | 5.12 | 4.93 | 5.12 | +2.20% | |
| 4.96 | 5.01 | 4.93 | 5.01 | +1.62% | |
| 5.02 | 5.07 | 4.93 | 4.93 | -0.76% | |
| 5.12 | 5.12 | 4.97 | 4.97 | -0.24% | |
| 4.98 | 5.05 | 4.94 | 4.98 | +0.40% | |
| 5.05 | 5.07 | 4.96 | 4.96 | -1.20% | |
| 5.10 | 5.10 | 4.99 | 5.02 | -3.09% | |
| 5.02 | 5.20 | 5.02 | 5.18 | +1.97% | |
| 5.05 | 5.12 | 5.05 | 5.08 | +0.40% | |
| 4.99 | 5.06 | 4.99 | 5.06 | -0.10% | |
| 5.19 | 5.19 | 5.07 | 5.07 | -3.52% | |
| 5.03 | 5.29 | 5.03 | 5.25 | -0.94% | |
| 5.12 | 5.30 | 4.99 | 5.30 | +4.74% | |
| 5.03 | 5.06 | 5.03 | 5.06 | +1.40% | |
| 5.03 | 5.03 | 4.99 | 4.99 | -0.20% | |
| 5.07 | 5.07 | 5.00 | 5.00 | -0.99% | |
| 5.12 | 5.12 | 5.05 | 5.05 | -0.59% | |
| 5.12 | 5.16 | 5.08 | 5.08 | -0.59% | |
| 5.11 | 5.11 | 5.11 | 5.11 | 0.00% | |
| 5.13 | 5.30 | 5.11 | 5.11 | -0.87% | |
| 5.11 | 5.22 | 5.11 | 5.16 | -0.67% | |
| 5.12 | 5.26 | 5.12 | 5.19 | +2.98% | |
| 5.08 | 5.22 | 5.03 | 5.04 | -3.08% | |
| 5.00 | 5.30 | 4.99 | 5.20 | +5.16% | |
| 4.94 | 5.00 | 4.94 | 4.95 | -0.10% | |
| 4.92 | 5.03 | 4.91 | 4.95 | +2.48% | |
| 4.96 | 5.00 | 4.83 | 4.83 | -3.01% | |
| 4.80 | 5.01 | 4.80 | 4.98 | +5.06% | |
| 4.72 | 4.82 | 4.71 | 4.74 | -1.66% | |
| 4.83 | 4.86 | 4.79 | 4.82 | -0.41% | |
| 4.90 | 4.90 | 4.81 | 4.84 | -2.42% | |
| 4.99 | 4.99 | 4.92 | 4.96 | +1.22% | |
| 4.87 | 4.96 | 4.87 | 4.90 | +0.62% | |
| 4.97 | 4.97 | 4.87 | 4.87 | -1.62% | |
| 4.94 | 4.99 | 4.91 | 4.95 | +1.02% | |
| 5.00 | 5.00 | 4.90 | 4.90 | +0.41% | |
| 4.89 | 5.00 | 4.88 | 4.88 | -0.41% | |
| 5.00 | 5.04 | 4.90 | 4.90 | -2.20% | |
| 5.10 | 5.13 | 5.01 | 5.01 | -1.76% | |
| 5.11 | 5.20 | 5.10 | 5.10 | -1.16% | |
| 5.13 | 5.16 | 5.13 | 5.16 | +1.18% | |
| 5.10 | 5.27 | 5.10 | 5.10 | -0.39% | |
| 5.12 | 5.12 | 5.12 | 5.12 | -0.58% | |
| 5.25 | 5.30 | 5.15 | 5.15 | -0.96% | |
| 5.05 | 5.20 | 5.05 | 5.20 | +3.59% | |
| 4.95 | 5.09 | 4.93 | 5.02 | +1.41% | |
| 4.98 | 5.00 | 4.95 | 4.95 | -0.20% | |
| 4.99 | 5.09 | 4.96 | 4.96 | -0.60% | |
| 5.15 | 5.15 | 4.99 | 4.99 | -3.48% | |
| 5.20 | 5.20 | 5.17 | 5.17 | -1.34% | |
| 5.19 | 5.26 | 5.04 | 5.24 | +3.56% | |
| 5.11 | 5.27 | 5.06 | 5.06 | -0.78% | |
| 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | |
| 5.30 | 5.30 | 5.15 | 5.15 | -2.83% | |
| 5.27 | 5.33 | 5.27 | 5.30 | +1.92% | |
| 5.23 | 5.38 | 5.20 | 5.20 | +1.76% | |
| 5.13 | 5.25 | 5.09 | 5.11 | +0.49% | |
| 5.06 | 5.12 | 5.06 | 5.09 | +1.50% | |
| 5.03 | 5.09 | 5.01 | 5.01 | -1.76% | |
| 5.10 | 5.10 | 5.10 | 5.10 | +3.03% | |
| 5.02 | 5.08 | 4.95 | 4.95 | -0.20% | |
| 5.03 | 5.03 | 4.96 | 4.96 | -0.60% | |
| 5.13 | 5.18 | 4.99 | 4.99 | -0.20% | |
| 5.00 | 5.14 | 5.00 | 5.00 | +1.42% | |
| 4.90 | 5.04 | 4.85 | 4.93 | -0.20% | |
| 4.90 | 4.94 | 4.90 | 4.94 | +1.44% | |
| 4.87 | 5.27 | 4.85 | 4.87 | +0.83% | |
| 4.62 | 4.83 | 4.56 | 4.83 | +2.01% | |
| 5.11 | 5.28 | 4.70 | 4.74 | -1.97% | |
| 4.79 | 5.11 | 4.79 | 4.83 | +1.26% | |
| 4.65 | 4.86 | 4.65 | 4.77 | +2.58% | |
| 4.65 | 4.84 | 4.65 | 4.65 | +1.97% | |
| 4.65 | 4.71 | 4.56 | 4.56 | -1.94% | |
| 4.62 | 4.90 | 4.62 | 4.65 | +0.65% | |
| 4.62 | 4.73 | 4.62 | 4.62 | 0.00% | |
| 4.79 | 4.81 | 4.61 | 4.62 | -5.52% | |
| 4.75 | 5.09 | 4.66 | 4.89 | +2.95% | |
| 4.66 | 5.00 | 4.66 | 4.75 | +2.15% | |
| 4.88 | 5.05 | 4.60 | 4.65 | -4.71% | |
| 4.87 | 4.92 | 4.76 | 4.88 | +7.02% | |
| 4.88 | 4.93 | 4.53 | 4.56 | -5.20% | |
| 5.11 | 5.11 | 4.81 | 4.81 | -5.69% | |
| 5.33 | 5.33 | 5.10 | 5.10 | -0.97% | |
| 5.44 | 5.44 | 5.11 | 5.15 | -2.83% | |
| 5.30 | 5.79 | 5.24 | 5.30 | 0.00% | |
| 5.80 | 5.80 | 5.29 | 5.30 | -5.53% | |
| 5.56 | 5.68 | 5.52 | 5.61 | +1.81% | |
| 5.59 | 5.59 | 5.45 | 5.51 | -2.30% | |
| 5.98 | 5.98 | 5.64 | 5.64 | -4.57% | |
| 5.91 | 5.97 | 5.88 | 5.91 | 0.00% | |
| 6.09 | 6.09 | 5.89 | 5.91 | -2.96% | |
| 6.11 | 6.15 | 6.00 | 6.09 | -0.33% | |
| 6.10 | 6.20 | 6.10 | 6.11 | -0.81% | |
| 6.20 | 6.30 | 6.10 | 6.16 | -0.65% | |
| 6.22 | 6.30 | 6.03 | 6.20 | -1.12% | |
| 6.10 | 6.50 | 6.00 | 6.27 | +2.62% | |
| 6.00 | 6.17 | 5.96 | 6.11 | +0.99% | |
| 6.05 | 6.09 | 5.96 | 6.05 | -1.47% | |
| 6.02 | 6.17 | 6.02 | 6.14 | -0.49% | |
| 6.09 | 6.21 | 6.09 | 6.17 | -1.12% | |
| 6.13 | 6.27 | 6.12 | 6.24 | +0.81% | |
| 5.93 | 6.27 | 5.93 | 6.19 | +4.21% | |
| 5.74 | 6.01 | 5.74 | 5.94 | +4.03% | |
| 6.03 | 6.09 | 5.71 | 5.71 | -5.62% | |
| 6.01 | 6.11 | 6.01 | 6.05 | -0.49% | |
| 6.06 | 6.37 | 6.06 | 6.08 | +0.66% | |
| 6.14 | 6.16 | 5.95 | 6.04 | -2.11% | |
| 6.29 | 6.35 | 6.17 | 6.17 | -2.22% | |
| 6.50 | 6.72 | 6.20 | 6.31 | -11.25% | |
| 7.39 | 7.79 | 7.11 | 7.11 | -3.53% | |
| 7.00 | 7.39 | 7.00 | 7.37 | +5.44% | |
| 6.93 | 7.09 | 6.89 | 6.99 | +0.87% | |
| 6.94 | 7.05 | 6.90 | 6.93 | -0.72% | |
| 7.07 | 7.09 | 6.88 | 6.98 | -0.43% | |
| 6.70 | 7.09 | 6.70 | 7.01 | +4.63% | |
| 6.15 | 7.12 | 6.15 | 6.70 | +11.67% | |
| 6.23 | 6.70 | 5.91 | 6.00 | -7.83% | |
| 6.89 | 7.20 | 6.50 | 6.51 | -5.65% | |
| 7.30 | 7.40 | 6.90 | 6.90 | -4.43% | |
| 7.40 | 7.49 | 7.20 | 7.22 | +1.12% | |
| 7.54 | 7.55 | 7.14 | 7.14 | -3.51% | |
| 7.30 | 7.60 | 7.16 | 7.40 | +1.51% | |
| 7.50 | 7.60 | 7.23 | 7.29 | -0.14% | |
| 7.40 | 7.75 | 7.28 | 7.30 | +2.24% | |
| 7.08 | 7.39 | 7.08 | 7.14 | +0.85% | |
| 7.21 | 7.37 | 7.07 | 7.08 | +0.43% | |
| 6.90 | 7.60 | 6.90 | 7.05 | +11.90% | |
| 7.25 | 7.80 | 6.30 | 6.30 | -13.58% | |
| 7.35 | 7.51 | 7.29 | 7.29 | -0.55% | |
| 7.91 | 7.91 | 7.33 | 7.33 | -3.93% | |
| 7.63 | 8.00 | 7.61 | 7.63 | -0.91% | |
| 7.74 | 8.12 | 7.61 | 7.70 | -1.28% | |
| 7.70 | 8.22 | 7.61 | 7.80 | +1.30% | |
| 7.58 | 7.83 | 7.43 | 7.70 | +3.63% | |
| 7.45 | 7.78 | 7.42 | 7.43 | -3.51% | |
| 7.40 | 7.90 | 7.38 | 7.70 | +7.54% | |
| 7.00 | 7.40 | 7.00 | 7.16 | +4.22% | |
| 7.20 | 7.30 | 6.80 | 6.87 | -5.24% | |
| 6.80 | 7.38 | 6.70 | 7.25 | +3.42% | |
| 7.00 | 7.30 | 7.00 | 7.01 | -0.57% | |
| 6.86 | 7.20 | 6.86 | 7.05 | +2.92% | |
| 6.70 | 7.14 | 6.70 | 6.85 | +5.38% | |
| 6.88 | 6.90 | 6.50 | 6.50 | -5.93% | |
| 7.02 | 7.10 | 6.85 | 6.91 | -0.58% | |
| 6.90 | 7.13 | 6.90 | 6.95 | -0.86% | |
| 6.90 | 7.60 | 6.90 | 7.01 | +1.59% | |
| 7.12 | 7.60 | 6.90 | 6.90 | -3.09% | |
| 7.50 | 7.55 | 7.10 | 7.12 | -6.32% | |
| 7.50 | 7.98 | 7.30 | 7.60 | +2.70% | |
| 7.28 | 8.00 | 7.05 | 7.40 | +8.82% | |
| 6.78 | 7.25 | 6.78 | 6.80 | +3.03% | |
| 6.78 | 7.09 | 6.50 | 6.60 | -1.20% | |
| 6.80 | 6.94 | 6.60 | 6.68 | -1.76% | |
| 6.80 | 6.93 | 6.75 | 6.80 | +6.25% | |
| 7.15 | 7.40 | 6.40 | 6.40 | -12.33% | |
| 7.20 | 7.70 | 7.20 | 7.30 | +1.11% | |
| 6.35 | 7.80 | 6.35 | 7.22 | +13.17% | |
| 6.20 | 6.79 | 6.20 | 6.38 | -3.77% | |
| 6.15 | 6.79 | 6.15 | 6.63 | +7.98% | |
| 5.71 | 6.39 | 5.65 | 6.14 | +7.53% | |
| 5.89 | 6.00 | 5.71 | 5.71 | -1.55% | |
| 6.28 | 6.40 | 5.80 | 5.80 | -6.30% | |
| 6.23 | 6.40 | 6.19 | 6.19 | -0.64% | |
| 6.40 | 6.40 | 6.23 | 6.23 | -1.11% | |
| 6.22 | 6.45 | 6.22 | 6.30 | +1.12% | |
| 6.20 | 6.45 | 6.20 | 6.23 | -1.27% | |
| 6.28 | 6.50 | 6.28 | 6.31 | +1.28% | |
| 6.30 | 6.35 | 6.20 | 6.23 | +0.48% | |
| 6.30 | 6.58 | 6.20 | 6.20 | -3.13% | |
| 6.50 | 6.80 | 6.40 | 6.40 | -1.54% | |
| 6.62 | 6.70 | 6.50 | 6.50 | -1.66% | |
| 6.50 | 6.65 | 6.50 | 6.61 | -0.90% | |
| 6.70 | 6.78 | 6.67 | 6.67 | +0.76% | |
| 6.61 | 6.71 | 6.61 | 6.62 | -1.19% | |
| 6.75 | 6.84 | 6.70 | 6.70 | 0.00% | |
| 6.61 | 6.85 | 6.60 | 6.70 | +1.52% | |
| 6.88 | 6.90 | 6.60 | 6.60 | -4.35% | |
| 6.80 | 6.95 | 6.80 | 6.90 | +1.32% | |
| 6.93 | 6.93 | 6.80 | 6.81 | -0.15% | |
| 6.70 | 7.08 | 6.70 | 6.82 | +1.79% | |
| 6.70 | 6.89 | 6.70 | 6.70 | 0.00% | |
| 6.80 | 7.00 | 6.70 | 6.70 | -0.30% | |
| 6.70 | 7.20 | 6.70 | 6.72 | +0.30% | |
| 6.80 | 7.15 | 6.70 | 6.70 | 0.00% | |
| 6.95 | 7.27 | 6.70 | 6.70 | -4.29% | |
| 7.10 | 7.30 | 7.00 | 7.00 | 0.00% | |
| 7.00 | 7.50 | 7.00 | 7.00 | -1.41% | |
| 7.00 | 7.30 | 7.00 | 7.10 | +1.43% | |
| 7.10 | 7.29 | 7.00 | 7.00 | -2.78% | |
| 7.14 | 7.43 | 7.09 | 7.20 | +0.84% | |
| 7.10 | 7.24 | 7.02 | 7.14 | +0.56% | |
| 6.60 | 7.23 | 6.60 | 7.10 | +14.52% | |
| 7.11 | 7.60 | 6.20 | 6.20 | -14.36% | |
| 7.25 | 7.50 | 7.22 | 7.24 | -0.14% | |
| 7.17 | 7.40 | 7.17 | 7.25 | 0.00% | |
| 7.04 | 7.49 | 7.04 | 7.25 | +0.69% | |
| 7.00 | 7.50 | 7.00 | 7.20 | +2.86% | |
| 6.81 | 7.18 | 6.80 | 7.00 | +0.72% | |
| 6.80 | 7.14 | 6.80 | 6.95 | +2.36% | |
| 6.90 | 7.20 | 6.79 | 6.79 | +1.65% | |
| 6.62 | 7.08 | 6.62 | 6.68 | +1.06% | |
| 6.91 | 7.23 | 6.51 | 6.61 | -5.16% | |
| 7.15 | 7.39 | 6.94 | 6.97 | -2.65% | |
| 7.10 | 7.30 | 7.00 | 7.16 | +0.14% | |
| 7.20 | 7.20 | 7.01 | 7.15 | +1.27% | |
| 7.40 | 7.40 | 6.90 | 7.06 | -4.21% | |
| 7.40 | 7.50 | 7.19 | 7.37 | -0.41% | |
| 7.50 | 7.80 | 7.30 | 7.40 | -1.33% | |
| 7.25 | 7.88 | 7.20 | 7.50 | +1.08% | |
| 8.00 | 8.00 | 7.22 | 7.42 | -3.26% | |
| 7.59 | 7.67 | 7.49 | 7.67 | +3.23% | |
| 7.40 | 7.50 | 7.20 | 7.43 | +2.48% | |
| 7.20 | 7.70 | 7.10 | 7.25 | -0.68% | |
| 7.30 | 7.70 | 7.30 | 7.30 | 0.00% | |
| 7.50 | 7.60 | 7.22 | 7.30 | -1.62% | |
| 7.07 | 7.66 | 7.07 | 7.42 | +4.80% | |
| 7.50 | 7.50 | 7.02 | 7.08 | -2.07% | |
| 7.19 | 7.80 | 7.19 | 7.23 | -1.90% | |
| 7.30 | 7.59 | 7.10 | 7.37 | +0.27% | |
| 7.50 | 7.60 | 7.35 | 7.35 | -2.00% | |
| 7.86 | 7.92 | 7.40 | 7.50 | -0.27% | |
| 7.50 | 7.78 | 7.50 | 7.52 | +0.27% | |
| 7.50 | 7.86 | 7.49 | 7.50 | 0.00% | |
| 8.00 | 8.00 | 7.50 | 7.50 | -3.85% | |
| 8.10 | 8.24 | 7.67 | 7.80 | -1.27% | |
| 8.00 | 8.20 | 7.80 | 7.90 | -1.86% | |
| 8.10 | 8.30 | 7.91 | 8.05 | +1.77% | |
| 8.31 | 8.50 | 7.91 | 7.91 | -2.10% | |
| 8.00 | 8.60 | 8.00 | 8.08 | +0.87% | |
| 8.15 | 8.19 | 8.01 | 8.01 | -6.86% | |
| 8.08 | 8.60 | 8.05 | 8.60 | +7.23% | |
| 8.30 | 8.56 | 7.91 | 8.02 | -6.31% | |
| 8.60 | 8.72 | 8.40 | 8.56 | +1.54% | |
| 8.40 | 8.65 | 8.35 | 8.43 | -1.63% | |
| 8.50 | 8.60 | 8.50 | 8.57 | -0.35% | |
| 8.35 | 8.65 | 8.35 | 8.60 | +3.99% | |
| 8.52 | 8.60 | 8.26 | 8.27 | -2.93% | |
| 8.51 | 8.64 | 8.51 | 8.52 | +1.07% | |
| 8.30 | 8.52 | 8.25 | 8.43 | +1.57% | |
| 8.20 | 8.40 | 8.20 | 8.30 | -1.78% | |
| 8.41 | 8.52 | 8.41 | 8.45 | -0.12% | |
| 8.10 | 8.60 | 8.10 | 8.46 | -0.12% | |
| 8.43 | 8.60 | 8.43 | 8.47 | -0.24% | |
| 8.20 | 8.50 | 8.18 | 8.49 | +1.68% | |
| 8.20 | 8.55 | 8.15 | 8.35 | +2.71% | |
| 8.72 | 8.90 | 7.90 | 8.13 | -2.75% | |
| 8.30 | 8.73 | 8.10 | 8.36 | -0.59% | |
| 8.68 | 8.89 | 8.40 | 8.41 | +0.12% | |
| 9.28 | 9.40 | 8.30 | 8.40 | -9.68% | |
| 9.30 | 9.40 | 9.15 | 9.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TOUR chart for longer ranges.