Token Cat Limited (TC)
NASDAQ: TC · Real-Time Price · USD
15.14
+0.15 (1.00%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Token Cat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 14.70 | 14.99 | 14.22 | 14.74 | - | -1.67% | 6,052 |
| Oct 8, 2025 | 12.90 | 15.04 | 12.90 | 14.99 | 14.99 | 11.95% | 25,955 |
| Oct 7, 2025 | 13.45 | 13.82 | 12.95 | 13.39 | 13.39 | -0.45% | 6,526 |
| Oct 6, 2025 | 13.40 | 13.81 | 13.15 | 13.45 | 13.45 | 0.45% | 40,031 |
| Oct 3, 2025 | 13.02 | 14.13 | 12.93 | 13.39 | 13.39 | -2.41% | 4,905 |
| Oct 2, 2025 | 13.01 | 14.10 | 12.72 | 13.72 | 13.72 | 0.46% | 9,732 |
| Oct 1, 2025 | 12.80 | 13.89 | 12.80 | 13.66 | 13.66 | -1.55% | 8,004 |
| Sep 30, 2025 | 13.82 | 14.00 | 12.71 | 13.87 | 13.87 | -2.93% | 3,324 |
| Sep 29, 2025 | 12.70 | 14.29 | 12.70 | 14.29 | 14.29 | 6.25% | 30,561 |
| Sep 26, 2025 | 13.50 | 13.50 | 12.60 | 13.45 | 13.45 | 2.01% | 10,588 |
| Sep 25, 2025 | 12.99 | 13.70 | 12.80 | 13.19 | 13.19 | -3.72% | 11,694 |
| Sep 24, 2025 | 14.66 | 14.66 | 13.04 | 13.70 | 13.70 | -2.69% | 9,785 |
| Sep 23, 2025 | 13.70 | 14.60 | 13.21 | 14.07 | 14.07 | -1.72% | 12,512 |
| Sep 22, 2025 | 13.77 | 14.56 | 13.74 | 14.32 | 14.32 | -1.58% | 12,921 |
| Sep 19, 2025 | 13.89 | 15.45 | 13.71 | 14.55 | 14.55 | -0.34% | 13,393 |
| Sep 18, 2025 | 13.69 | 15.10 | 13.57 | 14.60 | 14.60 | -2.48% | 30,092 |
| Sep 17, 2025 | 14.31 | 15.50 | 13.75 | 14.97 | 14.97 | 1.18% | 33,781 |
| Sep 16, 2025 | 14.44 | 14.99 | 13.20 | 14.80 | 14.80 | 5.69% | 16,094 |
| Sep 15, 2025 | 15.23 | 15.23 | 13.00 | 14.00 | 14.00 | -10.35% | 40,782 |
| Sep 12, 2025 | 17.54 | 18.00 | 14.70 | 15.62 | 15.62 | -15.58% | 65,460 |
| Sep 11, 2025 | 18.41 | 22.46 | 15.50 | 18.50 | 18.50 | 9.02% | 119,349 |
| Sep 10, 2025 | 13.08 | 18.00 | 13.01 | 16.97 | 16.97 | 35.76% | 149,645 |
| Sep 9, 2025 | 12.00 | 12.59 | 12.00 | 12.50 | 12.50 | 4.34% | 13,678 |
| Sep 8, 2025 | 12.39 | 12.39 | 11.53 | 11.98 | 11.98 | 0.13% | 16,966 |
| Sep 5, 2025 | 11.76 | 11.97 | 11.76 | 11.97 | 11.97 | -3.74% | 2,387 |
| Sep 4, 2025 | 12.85 | 13.01 | 12.38 | 12.43 | 12.43 | -1.66% | 8,092 |
| Sep 3, 2025 | 13.21 | 13.25 | 12.00 | 12.64 | 12.64 | -0.29% | 22,671 |
| Sep 2, 2025 | 14.59 | 14.59 | 12.26 | 12.68 | 12.68 | -3.45% | 21,709 |
| Aug 29, 2025 | 12.49 | 14.35 | 12.01 | 13.13 | 13.13 | 6.73% | 62,020 |
| Aug 28, 2025 | 12.80 | 12.80 | 11.86 | 12.30 | 12.30 | -0.32% | 7,158 |
| Aug 27, 2025 | 10.40 | 13.80 | 10.18 | 12.34 | 12.34 | 16.70% | 28,893 |
| Aug 26, 2025 | 11.52 | 11.52 | 9.50 | 10.58 | 10.58 | -4.24% | 8,788 |
| Aug 25, 2025 | 11.52 | 11.52 | 10.80 | 11.04 | 11.04 | -1.60% | 1,638 |
| Aug 22, 2025 | 11.12 | 11.53 | 11.12 | 11.22 | 11.22 | 2.04% | 308 |
| Aug 21, 2025 | 11.21 | 11.66 | 10.61 | 11.00 | 11.00 | -5.42% | 7,311 |
| Aug 20, 2025 | 12.20 | 12.20 | 11.63 | 11.63 | 11.63 | -3.88% | 1,185 |
| Aug 19, 2025 | 12.09 | 12.20 | 11.20 | 12.10 | 12.10 | 1.68% | 1,096 |
| Aug 18, 2025 | 11.80 | 12.00 | 11.60 | 11.90 | 11.90 | 2.59% | 857 |
| Aug 15, 2025 | 11.85 | 12.40 | 11.60 | 11.60 | 11.60 | -3.17% | 1,164 |
| Aug 14, 2025 | 11.60 | 12.50 | 10.40 | 11.98 | 11.98 | -3.46% | 2,117 |
| Aug 13, 2025 | 13.67 | 13.91 | 11.89 | 12.41 | 12.41 | -12.62% | 9,007 |
| Aug 12, 2025 | 12.76 | 16.00 | 12.20 | 14.20 | 14.20 | -2.73% | 21,938 |
| Aug 11, 2025 | 12.60 | 17.80 | 11.00 | 14.60 | 14.60 | 21.65% | 378,279 |
| Aug 8, 2025 | 11.80 | 12.20 | 11.60 | 12.00 | 12.00 | -3.21% | 542 |
| Aug 7, 2025 | 12.10 | 12.60 | 12.00 | 12.40 | 12.40 | -0.42% | 1,099 |
| Aug 6, 2025 | 12.60 | 12.88 | 12.40 | 12.45 | 12.45 | -1.17% | 2,610 |
| Aug 5, 2025 | 13.20 | 13.20 | 12.42 | 12.60 | 12.60 | -3.68% | 1,354 |
| Aug 4, 2025 | 13.58 | 13.60 | 13.00 | 13.08 | 13.08 | 0.62% | 1,192 |
| Aug 1, 2025 | 13.60 | 13.60 | 12.90 | 13.00 | 13.00 | -4.40% | 2,085 |
| Jul 31, 2025 | 14.00 | 14.00 | 13.45 | 13.60 | 13.60 | -0.15% | 1,468 |