Skip to main content
TuanChe Limited (TC)
NASDAQ: TC · Real-Time Price · USD
1.010
+0.040 (4.12%)
At close: Jan 31, 2025, 4:00 PM
1.000
-0.010 (-0.98%)
After-hours: Jan 31, 2025, 7:59 PM EST

TuanChe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.011.140.961.011.014.12%521,904
Jan 30, 20250.991.140.940.970.97-3.96%566,980
Jan 29, 20251.081.080.961.011.01-11.40%499,565
Jan 28, 20251.151.150.951.141.1414.00%6,897,695
Jan 27, 20250.871.950.821.001.0012.36%28,209,479
Jan 24, 20250.920.980.840.890.89-5.52%246,290
Jan 23, 20250.951.000.940.940.94-0.56%19,353
Jan 22, 20250.960.990.940.950.95-3.42%7,233
Jan 21, 20251.001.020.980.980.98-1.92%37,199
Jan 17, 20250.971.100.971.001.003.45%76,082
Jan 16, 20250.941.000.940.970.972.89%5,027
Jan 15, 20250.941.030.930.940.94-0.11%13,952
Jan 14, 20250.910.940.880.940.941.13%23,221
Jan 13, 20250.940.940.900.930.93-3.12%27,794
Jan 10, 20250.930.960.930.960.96-3.98%30,090
Jan 8, 20251.031.030.951.001.00-6.56%67,497
Jan 7, 20251.071.101.041.071.071.90%56,181
Jan 6, 20251.121.121.011.051.05-6.25%63,020
Jan 3, 20251.081.151.021.121.123.70%87,600
Jan 2, 20251.131.131.031.081.08-4.42%104,231
Dec 31, 20241.221.251.041.131.13-513,614
Dec 30, 20241.011.171.011.131.137.72%182,936
Dec 27, 20241.041.061.001.051.05-0.10%82,180
Dec 26, 20241.051.060.971.051.05-3.67%1,234,165
Dec 24, 20241.191.211.091.091.09-8.40%386,652
Dec 23, 20241.041.271.021.191.1917.82%404,249
Dec 20, 20240.961.040.931.011.017.72%29,825
Dec 19, 20240.951.040.920.940.940.81%141,083
Dec 18, 20240.901.000.900.930.931.68%34,513
Dec 17, 20240.920.930.910.910.91-5.70%19,404
Dec 16, 20240.960.980.940.970.971.03%17,760
Dec 13, 20240.980.990.920.960.96-2.03%55,791
Dec 12, 20240.851.000.850.980.9816.51%118,554
Dec 11, 20240.840.910.820.840.84-8.58%635,092
Dec 10, 20240.991.010.900.920.92-9.80%59,141
Dec 9, 20241.111.120.931.021.02-4.23%108,146
Dec 6, 20241.031.081.031.071.076.50%57,587
Dec 5, 20241.031.070.991.001.00-1.19%86,362
Dec 4, 20241.081.081.011.011.01-6.30%45,522
Dec 3, 20241.061.131.041.081.084.85%76,141
Dec 2, 20241.001.101.001.031.031.98%122,151
Nov 29, 20240.961.060.921.011.018.14%141,059
Nov 27, 20240.810.950.770.930.939.11%234,910
Nov 26, 20240.870.970.830.860.86-10.83%1,142,285
Nov 25, 20240.910.970.860.960.9611.63%63,749
Nov 22, 20240.900.900.810.860.86-5.49%144,199
Nov 21, 20240.931.060.870.910.917.37%682,603
Nov 20, 20240.770.860.770.850.854.63%10,570
Nov 19, 20240.820.820.770.810.813.51%6,934
Nov 18, 20240.800.840.780.780.78-2.50%8,822
Nov 15, 20240.790.840.790.800.800.31%4,127
Nov 14, 20240.850.850.790.800.80-5.87%19,514
Nov 13, 20240.850.850.770.850.85-1.08%38,077
Nov 12, 20240.850.860.830.860.863.53%20,903
Nov 11, 20240.840.850.830.830.830.24%10,566
Nov 8, 20240.800.830.770.830.830.82%40,867
Nov 7, 20240.870.870.810.820.82-1.23%23,311
Nov 6, 20240.900.900.810.830.83-7.74%43,699
Nov 5, 20240.910.930.850.900.90-1.06%23,365
Nov 4, 20240.810.930.810.910.916.15%43,219
Nov 1, 20240.850.900.810.860.86-0.21%61,016
Oct 31, 20240.981.080.750.860.86-16.50%224,275
Oct 30, 20241.291.291.011.031.03-20.77%283,502
Oct 29, 20241.481.591.281.301.30-12.16%263,189
Oct 28, 20241.531.531.441.481.483.50%275,621
Oct 25, 20241.521.551.381.431.43-7.74%731,445
Oct 24, 20241.434.301.431.551.556.97%43,031,235
Oct 23, 20241.401.501.341.451.454.24%54,990
Oct 22, 20241.481.481.391.391.39-6.08%15,267
Oct 21, 20241.571.621.361.481.48-5.73%31,405
Oct 18, 20241.681.691.571.571.57-3.09%11,079
Oct 17, 20241.551.631.551.621.625.88%10,654
Oct 16, 20241.671.671.461.531.53-9.52%33,178
Oct 15, 20241.621.731.621.691.694.32%15,627
Oct 14, 20241.721.721.521.621.62-2.93%21,383
Oct 11, 20241.671.731.631.671.671.21%11,959
Oct 10, 20241.761.771.621.651.65-4.62%50,839
Oct 9, 20241.851.901.711.731.73-7.49%46,366
Oct 8, 20241.771.931.721.871.87-1.06%88,030
Oct 7, 20242.232.601.801.891.89-12.09%575,977
Oct 4, 20241.892.181.852.152.1511.98%920,751
Oct 3, 20241.841.931.841.921.92-1.79%22,802
Oct 2, 20241.771.961.761.961.9611.08%29,847
Oct 1, 20241.721.851.681.761.76-7.37%122,841
Sep 30, 20241.722.031.701.901.9010.47%110,282
Sep 27, 20241.671.841.621.721.72-36,247
Sep 26, 20241.721.751.671.721.724.24%20,839
Sep 25, 20241.701.701.651.651.65-1.20%3,296
Sep 24, 20241.681.711.671.671.670.60%2,517
Sep 23, 20241.621.701.621.661.662.47%9,210
Sep 20, 20241.661.661.591.621.62-3.28%2,457
Sep 19, 20241.621.691.601.681.684.04%12,088
Sep 18, 20241.641.671.581.611.61-4.90%7,305
Sep 17, 20241.701.731.661.691.69-0.41%34,182
Sep 16, 20241.751.851.681.701.70-4.49%48,662
Sep 13, 20241.701.841.691.781.782.30%77,191
Sep 12, 20241.751.801.671.741.74-1.19%29,396
Sep 11, 20241.691.801.671.761.760.63%32,687
Sep 10, 20241.741.801.701.751.75-0.57%31,917
Sep 9, 20241.751.831.691.761.76-1.68%42,130