TCTM Kids IT Education Inc. - American Depositary Shares (NQ: TCTM )

0.9874 -0.1126 (-10.24%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.070 1.070 0.9853 0.9874 16,617 -0.11(-9.92%)
Oct 30, 2024 1.050 1.096 1.050 1.096 2,900 +0.08(+8.17%)
Oct 29, 2024 1.010 1.070 1.010 1.013 10,456 +0.02(+2.35%)
Oct 28, 2024 0.9621 1.000 0.9621 0.9900 3,122 -0.01(-1.00%)
Oct 25, 2024 1.070 1.090 1.000 1.000 10,935 -0.01(-0.99%)
Oct 24, 2024 1.000 1.026 1.000 1.010 7,414 +0.04(+4.12%)
Oct 23, 2024 1.045 1.045 0.9700 0.9700 2,975 +0.00(+0.00%)
Oct 22, 2024 0.9700 1.040 0.9700 0.9700 23,871 -0.02(-2.22%)
Oct 21, 2024 1.070 1.069 0.9900 0.9920 4,106 -0.02(-1.78%)
Oct 18, 2024 0.9900 1.050 0.9900 1.010 14,804 +0.04(+4.12%)
Oct 17, 2024 1.020 1.020 0.9700 0.9700 7,986 -0.05(-4.89%)
Oct 16, 2024 1.000 1.070 0.9630 1.020 32,748 +0.01(+0.98%)
Oct 15, 2024 1.080 1.080 1.010 1.010 33,584 -0.12(-10.62%)
Oct 14, 2024 1.090 1.140 1.080 1.130 8,270 +0.03(+2.73%)
Oct 11, 2024 1.150 1.150 1.090 1.100 61,904 -0.05(-4.35%)
Oct 10, 2024 1.420 1.450 1.148 1.150 75,264 -0.25(-17.86%)
Oct 09, 2024 1.300 1.480 1.300 1.400 26,664 +0.00(+0.00%)
Oct 08, 2024 1.350 1.410 1.340 1.400 44,543 -0.06(-4.11%)
Oct 07, 2024 1.480 1.580 1.430 1.460 69,372 +0.03(+2.10%)
Oct 04, 2024 1.570 1.690 1.420 1.430 97,511 -0.12(-7.74%)
Oct 03, 2024 1.730 1.730 1.320 1.550 144,095 -0.24(-13.41%)
Oct 02, 2024 1.800 1.900 1.490 1.790 260,448 +0.09(+5.29%)
Oct 01, 2024 1.560 1.840 1.400 1.700 870,999 +0.29(+20.57%)
Sep 30, 2024 1.530 2.000 1.300 1.410 2,040,477 +0.01(+0.71%)
Sep 27, 2024 1.000 1.600 0.9250 1.400 8,778,468 +0.45(+47.37%)
Sep 26, 2024 0.9750 0.9999 0.9303 0.9500 5,967 +0.00(+0.51%)
Sep 25, 2024 0.9004 0.9452 0.9004 0.9452 2,505 +0.10(+11.20%)
Sep 24, 2024 0.8961 0.8962 0.8500 0.8500 8,271 +0.05(+5.64%)
Sep 23, 2024 0.8531 0.8531 0.8046 0.8046 1,017 -0.02(-1.88%)
Sep 20, 2024 0.8993 0.8993 0.7811 0.8200 5,542 -0.05(-5.93%)
Sep 19, 2024 0.8801 0.9002 0.8000 0.8717 11,681 +0.01(+1.24%)
Sep 18, 2024 0.8601 0.8613 0.8601 0.8610 1,626 -0.04(-3.93%)
Sep 17, 2024 0.9000 1.000 0.7500 0.8962 23,210 +0.05(+5.42%)
Sep 16, 2024 0.8735 0.9199 0.8500 0.8501 3,099 -0.11(-11.15%)
Sep 13, 2024 0.8996 0.9568 0.8903 0.9568 2,122 +0.01(+1.12%)
Sep 12, 2024 0.7600 0.9462 0.7500 0.9462 24,278 -0.05(-5.24%)
Sep 11, 2024 0.9404 0.9987 0.9404 0.9985 526 +0.06(+6.21%)
Sep 10, 2024 0.9604 0.9604 0.9311 0.9401 1,310 -0.05(-5.03%)
Sep 09, 2024 1.020 1.020 0.9595 0.9899 1,192 -0.04(-3.89%)
Sep 06, 2024 1.030 1.030 1.030 1.030 212 -0.01(-0.96%)
Sep 05, 2024 1.060 1.070 1.040 1.040 2,647 -0.03(-2.80%)
Sep 04, 2024 1.130 1.140 1.040 1.070 7,012 -0.07(-6.14%)
Sep 03, 2024 1.120 1.140 1.110 1.140 7,231 +0.00(+0.00%)
Aug 30, 2024 1.060 1.160 1.060 1.140 3,737 -0.03(-2.56%)
Aug 29, 2024 1.120 1.200 1.110 1.170 11,187 -0.03(-2.50%)
Aug 28, 2024 0.9400 1.250 0.9383 1.200 149,652 +0.22(+22.52%)
Aug 27, 2024 0.9381 0.9796 0.9381 0.9794 1,143 +0.05(+5.64%)
Aug 26, 2024 0.8874 0.9271 0.8249 0.9271 2,912 -0.04(-3.86%)
Aug 23, 2024 0.9000 1.000 0.8800 0.9643 9,007 +0.11(+12.49%)
Aug 22, 2024 0.8430 0.8845 0.8245 0.8572 8,649 +0.01(+1.68%)
Aug 21, 2024 0.8401 0.8470 0.7902 0.8430 9,615 -0.03(-3.37%)
Aug 20, 2024 0.8000 0.8740 0.7498 0.8724 61,727 +0.10(+13.15%)
Aug 19, 2024 0.7499 0.7710 0.7426 0.7710 7,131 -0.01(-1.12%)
Aug 16, 2024 0.8399 0.8400 0.7797 0.7797 6,688 -0.04(-4.33%)
Aug 15, 2024 0.8150 0.8150 0.8150 0.8150 375 -0.00(-0.12%)
Aug 14, 2024 0.8997 0.8997 0.8160 0.8160 1,652 +0.08(+10.27%)
Aug 12, 2024 0.7400 377 -0.11(-12.94%)
Aug 09, 2024 0.9300 0.9400 0.8500 0.8500 1,364 +0.00(+0.00%)
Aug 08, 2024 0.9100 0.9893 0.8500 0.8500 16,142 -0.06(-6.59%)
Aug 07, 2024 0.9200 0.9200 0.9100 0.9100 7,195 -0.01(-1.09%)
Aug 06, 2024 0.9700 1.000 0.9100 0.9200 4,841 +0.01(+1.10%)
Aug 05, 2024 0.9600 0.9615 0.8900 0.9100 40,509 -0.05(-5.60%)
Aug 02, 2024 0.9801 1.080 0.9631 0.9640 4,693 -0.02(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.