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 )

0.4733 +0.0368 (+8.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2025 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 (%)
Feb 26, 2025 0.4242 0.4998 0.4200 0.4733 236,297 +0.04(+8.43%)
Feb 25, 2025 0.4800 0.5198 0.4015 0.4365 2,156,112 -0.07(-14.24%)
Feb 24, 2025 0.4169 0.5500 0.4169 0.5090 1,852,613 +0.07(+15.68%)
Feb 21, 2025 0.4400 0.4900 0.4300 0.4400 1,547,835 -0.01(-2.46%)
Feb 20, 2025 0.4300 0.4750 0.4129 0.4511 337,105 +0.01(+1.48%)
Feb 19, 2025 0.4223 0.4480 0.4000 0.4445 372,611 -0.00(-0.67%)
Feb 18, 2025 0.4700 0.4700 0.4190 0.4475 359,550 +0.03(+6.75%)
Feb 14, 2025 0.4430 0.4475 0.4021 0.4192 409,587 -0.01(-2.87%)
Feb 13, 2025 0.4508 0.4699 0.4218 0.4316 723,705 -0.02(-4.43%)
Feb 12, 2025 0.4744 0.6908 0.4500 0.4516 4,449,609 -0.02(-5.13%)
Feb 11, 2025 0.5100 0.5100 0.4530 0.4760 498,955 +0.00(+1.04%)
Feb 10, 2025 0.5000 0.5200 0.4493 0.4711 971,871 -0.02(-4.77%)
Feb 07, 2025 0.4512 0.5500 0.4300 0.4947 1,550,204 +0.01(+3.06%)
Feb 06, 2025 0.4400 0.5790 0.4250 0.4800 3,279,900 -0.02(-4.38%)
Feb 05, 2025 0.6300 0.6326 0.5000 0.5020 2,665,521 -0.18(-26.20%)
Feb 04, 2025 0.8350 0.8900 0.6700 0.6802 7,431,944 -0.02(-2.40%)
Feb 03, 2025 0.7666 0.8500 0.5703 0.6969 28,911,396 -0.08(-10.47%)
Jan 31, 2025 0.3900 1.340 0.3800 0.7784 731,099,584 +0.60(+329.82%)
Jan 30, 2025 0.2220 0.2220 0.1750 0.1811 1,330,228 -0.03(-14.17%)
Jan 29, 2025 0.2534 0.2534 0.2012 0.2110 1,468,799 -0.08(-27.24%)
Jan 28, 2025 0.3300 0.3597 0.2530 0.2900 2,989,844 -0.08(-21.15%)
Jan 27, 2025 0.3350 0.6959 0.3112 0.3678 70,931,912 +0.04(+12.86%)
Jan 24, 2025 0.2900 0.3658 0.2805 0.3259 7,624,804 +0.03(+10.85%)
Jan 23, 2025 0.3000 0.3000 0.2855 0.2940 117,215 -0.00(-0.61%)
Jan 22, 2025 0.3037 0.3200 0.2920 0.2958 168,136 -0.02(-5.19%)
Jan 21, 2025 0.3400 0.3400 0.3100 0.3120 168,449 -0.01(-2.50%)
Jan 17, 2025 0.3200 0.3300 0.2880 0.3200 223,363 +0.00(+1.33%)
Jan 16, 2025 0.3200 0.3767 0.3062 0.3158 3,148,722 -0.08(-20.25%)
Jan 15, 2025 0.4640 0.4640 0.3700 0.3960 354,675 -0.02(-3.67%)
Jan 14, 2025 0.4300 0.5500 0.3910 0.4111 1,069,947 -0.06(-13.58%)
Jan 13, 2025 0.6500 0.6500 0.4500 0.4757 930,132 -0.26(-35.24%)
Jan 10, 2025 0.7320 0.7400 0.6990 0.7346 8,623 +0.02(+3.16%)
Jan 08, 2025 0.7000 0.7490 0.7000 0.7121 6,306 -0.03(-3.93%)
Jan 07, 2025 0.7745 0.7900 0.7000 0.7412 28,609 -0.06(-7.35%)
Jan 06, 2025 0.7000 0.8000 0.6800 0.8000 81,424 +0.08(+11.06%)
Jan 03, 2025 0.7000 0.7800 0.6800 0.7203 24,863 +0.01(+1.45%)
Jan 02, 2025 0.7000 0.7338 0.6800 0.7100 14,030 -0.01(-1.47%)
Dec 31, 2024 0.7206 0 +0.04(+5.97%)
Dec 30, 2024 0.6820 0.7420 0.6650 0.6800 30,873 -0.04(-6.16%)
Dec 27, 2024 0.6500 0.7600 0.6500 0.7246 67,674 +0.04(+6.59%)
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%)
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.