Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6798 -0.0801 (-10.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 0.6799 0.7000 0.6087 0.6798 1,387,171 -0.08(-10.54%)
Dec 24, 2024 0.7526 0.7599 0.7300 0.7599 5,097 +0.00(+0.38%)
Dec 23, 2024 0.7400 0.7600 0.7301 0.7570 7,715 +0.01(+1.07%)
Dec 20, 2024 0.7749 0.7999 0.7204 0.7490 33,673 -0.01(-1.45%)
Dec 19, 2024 0.8100 0.8100 0.7541 0.7600 24,167 -0.04(-5.01%)
Dec 18, 2024 0.8300 0.8300 0.8000 0.8001 3,815 -0.02(-2.44%)
Dec 17, 2024 0.8200 0.8500 0.8200 0.8201 3,479 -0.01(-1.19%)
Dec 16, 2024 0.8301 0.8898 0.8200 0.8300 9,310 -0.00(-0.01%)
Dec 13, 2024 0.8401 0.8640 0.8301 0.8301 14,612 -0.03(-3.92%)
Dec 12, 2024 0.8570 0.8896 0.8401 0.8640 11,911 -0.03(-2.81%)
Dec 11, 2024 0.8899 0.8899 0.8890 0.8890 496 +0.00(+0.00%)
Dec 10, 2024 0.8590 0.8890 0.8450 0.8890 5,329 +0.03(+3.37%)
Dec 09, 2024 0.8476 0.8600 0.8401 0.8600 20,796 +0.01(+1.21%)
Dec 06, 2024 0.8499 0.8499 0.8497 0.8497 2,534 -0.01(-1.19%)
Dec 05, 2024 0.8181 0.8599 0.8000 0.8599 7,561 +0.04(+5.37%)
Dec 04, 2024 0.8311 0.8311 0.7900 0.8161 46,331 -0.03(-3.40%)
Dec 03, 2024 0.8300 0.8448 0.8200 0.8448 51,220 -0.00(-0.01%)
Dec 02, 2024 0.8190 0.8598 0.8190 0.8449 16,827 +0.02(+1.92%)
Nov 29, 2024 0.8200 0.8290 0.8000 0.8290 10,593 +0.00(+0.00%)
Nov 27, 2024 0.8100 0.8290 0.8100 0.8290 1,293 +0.00(+0.00%)
Nov 26, 2024 0.8300 0.8300 0.8100 0.8290 5,504 -0.00(-0.12%)
Nov 25, 2024 0.8600 0.8600 0.8020 0.8300 16,534 +0.02(+2.46%)
Nov 22, 2024 0.8100 0.8200 0.8100 0.8101 4,084 +0.00(+0.01%)
Nov 21, 2024 0.8529 0.8760 0.8025 0.8100 21,578 -0.04(-4.71%)
Nov 20, 2024 0.8750 0.8750 0.8500 0.8500 4,537 -0.02(-1.90%)
Nov 19, 2024 0.8900 0.8900 0.8277 0.8665 14,426 -0.06(-6.83%)
Nov 18, 2024 0.9010 0.9400 0.9010 0.9300 4,957 +0.03(+3.70%)
Nov 15, 2024 0.9445 0.9690 0.8200 0.8968 19,352 +0.09(+11.18%)
Nov 14, 2024 0.9001 0.9467 0.8066 0.8066 23,172 -0.10(-10.77%)
Nov 13, 2024 0.9200 0.9200 0.9000 0.9040 1,963 +0.00(+0.44%)
Nov 12, 2024 0.9500 0.9500 0.9000 0.9000 36,141 -0.07(-7.69%)
Nov 11, 2024 1.090 1.120 0.9725 0.9750 10,864 -0.07(-6.25%)
Nov 08, 2024 1.000 1.040 1.000 1.040 2,276 +0.03(+2.56%)
Nov 07, 2024 1.070 1.090 1.010 1.014 17,470 -0.02(-1.55%)
Nov 06, 2024 0.9500 1.100 0.9500 1.030 19,825 +0.03(+3.00%)
Nov 05, 2024 0.9900 1.032 0.9834 1.000 13,092 +0.00(+0.00%)
Nov 04, 2024 1.070 1.070 1.000 1.000 1,188 +0.01(+1.01%)
Nov 01, 2024 1.030 1.040 0.9900 0.9900 1,632 +0.00(+0.26%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.