Token Cat Limited (TC)
NASDAQ: TC · Real-Time Price · USD
14.00
-1.62 (-10.35%)
At close: Sep 15, 2025, 4:00 PM EDT
13.85
-0.15 (-1.07%)
After-hours: Sep 15, 2025, 6:29 PM EDT
Token Cat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 15.23 | 15.23 | 13.00 | 14.00 | 14.00 | -10.35% | 39,862 |
| 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 |
| Jul 30, 2025 | 14.20 | 14.20 | 13.60 | 13.62 | 13.62 | -2.71% | 1,665 |
| Jul 29, 2025 | 14.00 | 14.17 | 13.80 | 14.00 | 14.00 | -3.47% | 1,765 |
| Jul 28, 2025 | 15.20 | 15.20 | 14.06 | 14.50 | 14.50 | -2.00% | 2,390 |
| Jul 25, 2025 | 15.20 | 15.30 | 14.80 | 14.80 | 14.80 | -1.33% | 1,186 |
| Jul 24, 2025 | 15.34 | 15.67 | 14.80 | 15.00 | 15.00 | -2.24% | 2,435 |
| Jul 23, 2025 | 15.80 | 15.80 | 14.84 | 15.34 | 15.34 | 2.16% | 951 |
| Jul 22, 2025 | 15.60 | 15.60 | 14.90 | 15.02 | 15.02 | -2.63% | 2,181 |
| Jul 21, 2025 | 15.80 | 15.90 | 15.40 | 15.43 | 15.43 | 0.17% | 2,789 |
| Jul 18, 2025 | 15.40 | 16.20 | 15.40 | 15.40 | 15.40 | -1.91% | 1,887 |
| Jul 17, 2025 | 15.40 | 16.00 | 15.40 | 15.70 | 15.70 | 0.64% | 2,076 |
| Jul 16, 2025 | 15.60 | 15.94 | 15.60 | 15.60 | 15.60 | -2.48% | 1,175 |
| Jul 15, 2025 | 15.90 | 16.14 | 15.20 | 16.00 | 16.00 | -1.74% | 4,009 |
| Jul 14, 2025 | 16.00 | 16.60 | 15.84 | 16.28 | 16.28 | 1.76% | 1,957 |
| Jul 11, 2025 | 15.70 | 16.00 | 15.52 | 16.00 | 16.00 | 1.90% | 3,154 |
| Jul 10, 2025 | 15.79 | 15.80 | 15.20 | 15.70 | 15.70 | 1.95% | 2,346 |
| Jul 9, 2025 | 16.00 | 16.00 | 15.20 | 15.40 | 15.40 | 1.92% | 819 |
| Jul 8, 2025 | 15.98 | 15.98 | 15.10 | 15.11 | 15.11 | -4.12% | 2,746 |
| Jul 7, 2025 | 15.76 | 15.76 | 15.20 | 15.76 | 15.76 | 2.32% | 1,860 |