TuanChe Limited (TC)
NASDAQ: TC · Real-Time Price · USD
0.860
-0.040 (-4.44%)
At close: Nov 22, 2024, 4:00 PM
0.850
-0.010 (-1.16%)
After-hours: Nov 22, 2024, 6:06 PM EST
TuanChe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.90 | 0.90 | 0.81 | 0.86 | 0.86 | -5.49% | 141,426 |
| Nov 21, 2024 | 0.93 | 1.06 | 0.87 | 0.91 | 0.91 | 7.37% | 682,603 |
| Nov 20, 2024 | 0.77 | 0.86 | 0.77 | 0.85 | 0.85 | 4.63% | 10,570 |
| Nov 19, 2024 | 0.82 | 0.82 | 0.77 | 0.81 | 0.81 | 3.51% | 6,934 |
| Nov 18, 2024 | 0.80 | 0.84 | 0.78 | 0.78 | 0.78 | -2.50% | 8,822 |
| Nov 15, 2024 | 0.79 | 0.84 | 0.79 | 0.80 | 0.80 | 0.31% | 4,127 |
| Nov 14, 2024 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -5.87% | 19,514 |
| Nov 13, 2024 | 0.85 | 0.85 | 0.77 | 0.85 | 0.85 | -1.08% | 38,077 |
| Nov 12, 2024 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 3.53% | 20,903 |
| Nov 11, 2024 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | 0.24% | 10,566 |
| Nov 8, 2024 | 0.80 | 0.83 | 0.77 | 0.83 | 0.83 | 0.82% | 40,867 |
| Nov 7, 2024 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -1.23% | 23,311 |
| Nov 6, 2024 | 0.90 | 0.90 | 0.81 | 0.83 | 0.83 | -7.74% | 43,699 |
| Nov 5, 2024 | 0.91 | 0.93 | 0.85 | 0.90 | 0.90 | -1.06% | 23,365 |
| Nov 4, 2024 | 0.81 | 0.93 | 0.81 | 0.91 | 0.91 | 6.15% | 43,219 |
| Nov 1, 2024 | 0.85 | 0.90 | 0.81 | 0.86 | 0.86 | -0.21% | 61,016 |
| Oct 31, 2024 | 0.98 | 1.08 | 0.75 | 0.86 | 0.86 | -16.50% | 224,275 |
| Oct 30, 2024 | 1.29 | 1.29 | 1.01 | 1.03 | 1.03 | -20.77% | 283,502 |
| Oct 29, 2024 | 1.48 | 1.59 | 1.28 | 1.30 | 1.30 | -12.16% | 263,189 |
| Oct 28, 2024 | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | 3.50% | 275,621 |
| Oct 25, 2024 | 1.52 | 1.55 | 1.38 | 1.43 | 1.43 | -7.74% | 731,445 |
| Oct 24, 2024 | 1.43 | 4.30 | 1.43 | 1.55 | 1.55 | 6.97% | 43,031,235 |
| Oct 23, 2024 | 1.40 | 1.50 | 1.34 | 1.45 | 1.45 | 4.24% | 54,990 |
| Oct 22, 2024 | 1.48 | 1.48 | 1.39 | 1.39 | 1.39 | -6.08% | 15,267 |
| Oct 21, 2024 | 1.57 | 1.62 | 1.36 | 1.48 | 1.48 | -5.73% | 31,405 |
| Oct 18, 2024 | 1.68 | 1.69 | 1.57 | 1.57 | 1.57 | -3.09% | 11,079 |
| Oct 17, 2024 | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | 5.88% | 10,654 |
| Oct 16, 2024 | 1.67 | 1.67 | 1.46 | 1.53 | 1.53 | -9.52% | 33,178 |
| Oct 15, 2024 | 1.62 | 1.73 | 1.62 | 1.69 | 1.69 | 4.32% | 15,627 |
| Oct 14, 2024 | 1.72 | 1.72 | 1.52 | 1.62 | 1.62 | -2.93% | 21,383 |
| Oct 11, 2024 | 1.67 | 1.73 | 1.63 | 1.67 | 1.67 | 1.21% | 11,959 |
| Oct 10, 2024 | 1.76 | 1.77 | 1.62 | 1.65 | 1.65 | -4.62% | 50,839 |
| Oct 9, 2024 | 1.85 | 1.90 | 1.71 | 1.73 | 1.73 | -7.49% | 46,366 |
| Oct 8, 2024 | 1.77 | 1.93 | 1.72 | 1.87 | 1.87 | -1.06% | 88,030 |
| Oct 7, 2024 | 2.23 | 2.60 | 1.80 | 1.89 | 1.89 | -12.09% | 575,977 |
| Oct 4, 2024 | 1.89 | 2.18 | 1.85 | 2.15 | 2.15 | 11.98% | 920,751 |
| Oct 3, 2024 | 1.84 | 1.93 | 1.84 | 1.92 | 1.92 | -1.79% | 22,802 |
| Oct 2, 2024 | 1.77 | 1.96 | 1.76 | 1.96 | 1.96 | 11.08% | 29,847 |
| Oct 1, 2024 | 1.72 | 1.85 | 1.68 | 1.76 | 1.76 | -7.37% | 122,841 |
| Sep 30, 2024 | 1.72 | 2.03 | 1.70 | 1.90 | 1.90 | 10.47% | 110,282 |
| Sep 27, 2024 | 1.67 | 1.84 | 1.62 | 1.72 | 1.72 | - | 36,247 |
| Sep 26, 2024 | 1.72 | 1.75 | 1.67 | 1.72 | 1.72 | 4.24% | 20,839 |
| Sep 25, 2024 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -1.20% | 3,296 |
| Sep 24, 2024 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | 0.60% | 2,517 |
| Sep 23, 2024 | 1.62 | 1.70 | 1.62 | 1.66 | 1.66 | 2.47% | 9,210 |
| Sep 20, 2024 | 1.66 | 1.66 | 1.59 | 1.62 | 1.62 | -3.28% | 2,457 |
| Sep 19, 2024 | 1.62 | 1.69 | 1.60 | 1.68 | 1.68 | 4.04% | 12,088 |
| Sep 18, 2024 | 1.64 | 1.67 | 1.58 | 1.61 | 1.61 | -4.90% | 7,305 |
| Sep 17, 2024 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -0.41% | 34,182 |
| Sep 16, 2024 | 1.75 | 1.85 | 1.68 | 1.70 | 1.70 | -4.49% | 48,662 |
| Sep 13, 2024 | 1.70 | 1.84 | 1.69 | 1.78 | 1.78 | 2.30% | 77,191 |
| Sep 12, 2024 | 1.75 | 1.80 | 1.67 | 1.74 | 1.74 | -1.19% | 29,396 |
| Sep 11, 2024 | 1.69 | 1.80 | 1.67 | 1.76 | 1.76 | 0.63% | 32,687 |
| Sep 10, 2024 | 1.74 | 1.80 | 1.70 | 1.75 | 1.75 | -0.57% | 31,917 |
| Sep 9, 2024 | 1.75 | 1.83 | 1.69 | 1.76 | 1.76 | -1.68% | 42,130 |
| Sep 6, 2024 | 1.91 | 1.91 | 1.71 | 1.79 | 1.79 | -0.56% | 27,283 |
| Sep 5, 2024 | 1.76 | 1.94 | 1.76 | 1.80 | 1.80 | 3.45% | 95,549 |
| Sep 4, 2024 | 1.77 | 1.77 | 1.65 | 1.74 | 1.74 | 4.19% | 49,615 |
| Sep 3, 2024 | 1.78 | 1.80 | 1.60 | 1.67 | 1.67 | -2.28% | 40,885 |
| Aug 30, 2024 | 1.77 | 1.77 | 1.68 | 1.71 | 1.71 | 0.53% | 48,042 |
| Aug 29, 2024 | 1.67 | 1.73 | 1.65 | 1.70 | 1.70 | -1.73% | 32,864 |
| Aug 28, 2024 | 1.72 | 1.74 | 1.55 | 1.73 | 1.73 | 3.59% | 35,011 |
| Aug 27, 2024 | 1.69 | 1.69 | 1.51 | 1.67 | 1.67 | -8.09% | 688,835 |
| Aug 26, 2024 | 1.74 | 1.83 | 1.70 | 1.82 | 1.82 | 6.13% | 13,980 |
| Aug 23, 2024 | 1.68 | 1.84 | 1.68 | 1.71 | 1.71 | -4.36% | 35,477 |
| Aug 22, 2024 | 2.16 | 2.17 | 1.67 | 1.79 | 1.79 | -13.28% | 67,362 |
| Aug 21, 2024 | 2.06 | 2.09 | 1.96 | 2.06 | 2.06 | 5.31% | 21,521 |
| Aug 20, 2024 | 1.92 | 1.97 | 1.91 | 1.96 | 1.96 | 3.70% | 20,236 |
| Aug 19, 2024 | 1.85 | 1.93 | 1.81 | 1.89 | 1.89 | 7.33% | 20,265 |
| Aug 16, 2024 | 1.99 | 2.01 | 1.76 | 1.76 | 1.76 | -5.83% | 24,550 |
| Aug 15, 2024 | 1.85 | 1.92 | 1.80 | 1.87 | 1.87 | 2.75% | 10,563 |
| Aug 14, 2024 | 1.92 | 1.92 | 1.66 | 1.82 | 1.82 | 5.20% | 30,091 |
| Aug 13, 2024 | 1.71 | 1.82 | 1.66 | 1.73 | 1.73 | 4.98% | 32,166 |
| Aug 12, 2024 | 1.64 | 1.71 | 1.59 | 1.65 | 1.65 | -0.12% | 11,177 |
| Aug 9, 2024 | 1.72 | 1.78 | 1.63 | 1.65 | 1.65 | -7.30% | 12,067 |
| Aug 8, 2024 | 1.59 | 1.80 | 1.57 | 1.78 | 1.78 | 4.71% | 16,169 |
| Aug 7, 2024 | 1.83 | 1.83 | 1.57 | 1.70 | 1.70 | 3.66% | 37,503 |
| Aug 6, 2024 | 1.69 | 1.71 | 1.62 | 1.64 | 1.64 | -4.76% | 9,644 |
| Aug 5, 2024 | 1.60 | 1.74 | 1.55 | 1.72 | 1.72 | 7.62% | 22,278 |
| Aug 2, 2024 | 1.67 | 1.67 | 1.50 | 1.60 | 1.60 | -6.98% | 10,670 |
| Aug 1, 2024 | 1.79 | 1.80 | 1.71 | 1.72 | 1.72 | 0.58% | 1,774 |
| Jul 31, 2024 | 1.72 | 1.91 | 1.67 | 1.71 | 1.71 | -0.58% | 14,770 |
| Jul 30, 2024 | 1.70 | 1.72 | 1.62 | 1.72 | 1.72 | 0.58% | 9,930 |
| Jul 29, 2024 | 1.86 | 1.86 | 1.65 | 1.71 | 1.71 | 3.64% | 3,807 |
| Jul 26, 2024 | 1.82 | 1.82 | 1.65 | 1.65 | 1.65 | -5.17% | 15,283 |
| Jul 25, 2024 | 1.75 | 1.83 | 1.70 | 1.74 | 1.74 | -0.57% | 12,440 |
| Jul 24, 2024 | 1.69 | 1.79 | 1.65 | 1.75 | 1.75 | 2.34% | 29,823 |
| Jul 23, 2024 | 1.73 | 1.75 | 1.64 | 1.71 | 1.71 | 4.91% | 14,460 |
| Jul 22, 2024 | 1.69 | 1.69 | 1.57 | 1.63 | 1.63 | 5.84% | 29,578 |
| Jul 19, 2024 | 1.55 | 1.66 | 1.46 | 1.54 | 1.54 | -0.65% | 50,616 |
| Jul 18, 2024 | 1.44 | 1.65 | 1.44 | 1.55 | 1.55 | -7.68% | 59,500 |
| Jul 17, 2024 | 1.69 | 1.72 | 1.56 | 1.68 | 1.68 | 4.29% | 20,680 |
| Jul 16, 2024 | 1.47 | 1.75 | 1.43 | 1.61 | 1.61 | -1.83% | 500,071 |
| Jul 15, 2024 | 1.72 | 1.72 | 1.59 | 1.64 | 1.64 | - | 10,399 |
| Jul 12, 2024 | 1.73 | 1.75 | 1.59 | 1.64 | 1.64 | -8.38% | 16,580 |
| Jul 11, 2024 | 1.60 | 1.79 | 1.53 | 1.79 | 1.79 | -7.25% | 224,469 |
| Jul 10, 2024 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | 1.05% | 1,987 |
| Jul 9, 2024 | 1.95 | 1.95 | 1.62 | 1.91 | 1.91 | 3.24% | 1,479 |
| Jul 8, 2024 | 1.94 | 1.97 | 1.80 | 1.85 | 1.85 | -0.54% | 5,476 |
| Jul 5, 2024 | 2.02 | 2.02 | 1.86 | 1.86 | 1.86 | -3.63% | 1,416 |