Token Cat Limited (TC)
NASDAQ: TC · Real-Time Price · USD
10.35
-0.30 (-2.82%)
Jan 22, 2026, 4:00 PM EST - Market closed
Token Cat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.39 | 10.59 | 9.60 | 10.35 | 10.35 | -2.82% | 2,412 |
| Jan 21, 2026 | 10.09 | 10.68 | 10.00 | 10.65 | 10.65 | 0.76% | 2,618 |
| Jan 20, 2026 | 10.45 | 10.75 | 10.18 | 10.57 | 10.57 | -3.03% | 2,724 |
| Jan 16, 2026 | 9.03 | 11.00 | 8.30 | 10.90 | 10.90 | 21.11% | 25,112 |
| Jan 15, 2026 | 9.00 | 9.31 | 8.54 | 9.00 | 9.00 | 0.33% | 3,140 |
| Jan 14, 2026 | 8.50 | 9.05 | 8.50 | 8.97 | 8.97 | 3.70% | 3,868 |
| Jan 13, 2026 | 7.30 | 8.89 | 7.30 | 8.65 | 8.65 | 7.45% | 9,235 |
| Jan 12, 2026 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | 0.14% | 1,964 |
| Jan 9, 2026 | 7.64 | 8.04 | 7.64 | 8.04 | 8.04 | 1.12% | 3,314 |
| Jan 7, 2026 | 7.86 | 7.95 | 7.83 | 7.95 | 7.95 | 1.53% | 1,355 |
| Jan 6, 2026 | 7.47 | 7.94 | 7.47 | 7.83 | 7.83 | 3.43% | 2,835 |
| Jan 5, 2026 | 7.42 | 7.64 | 7.40 | 7.57 | 7.57 | 0.13% | 4,910 |
| Jan 2, 2026 | 6.95 | 7.62 | 6.95 | 7.56 | 7.56 | 8.46% | 6,073 |
| Dec 31, 2025 | 6.85 | 6.97 | 6.70 | 6.97 | 6.97 | 0.09% | 3,999 |
| Dec 30, 2025 | 6.81 | 6.96 | 6.81 | 6.96 | 6.96 | -2.46% | 1,297 |
| Dec 29, 2025 | 6.50 | 7.26 | 6.50 | 7.14 | 7.14 | 0.71% | 3,869 |
| Dec 26, 2025 | 7.30 | 7.32 | 7.09 | 7.09 | 7.09 | -2.48% | 6,220 |
| Dec 24, 2025 | 7.42 | 7.70 | 7.27 | 7.27 | 7.27 | -6.31% | 8,724 |
| Dec 23, 2025 | 8.03 | 8.48 | 7.55 | 7.76 | 7.76 | -12.43% | 8,863 |
| Dec 22, 2025 | 9.97 | 9.97 | 8.80 | 8.86 | 8.86 | -10.58% | 13,162 |
| Dec 19, 2025 | 10.60 | 11.65 | 9.59 | 9.91 | 9.91 | -9.76% | 30,164 |
| Dec 18, 2025 | 11.33 | 11.85 | 9.50 | 10.98 | 10.98 | -8.49% | 33,772 |
| Dec 17, 2025 | 14.20 | 15.74 | 10.14 | 12.00 | 12.00 | -21.77% | 82,780 |
| Dec 16, 2025 | 14.18 | 15.88 | 13.57 | 15.34 | 15.34 | 4.92% | 7,675 |
| Dec 15, 2025 | 14.80 | 14.80 | 14.50 | 14.62 | 14.62 | -1.22% | 2,189 |
| Dec 12, 2025 | 15.90 | 15.90 | 14.43 | 14.80 | 14.80 | -9.16% | 4,035 |
| Dec 11, 2025 | 15.50 | 16.80 | 15.50 | 16.29 | 16.29 | -4.00% | 13,761 |
| Dec 10, 2025 | 16.12 | 18.00 | 16.00 | 16.97 | 16.97 | -1.86% | 11,468 |
| Dec 9, 2025 | 16.05 | 17.30 | 15.00 | 17.29 | 17.29 | -1.97% | 36,410 |
| Dec 8, 2025 | 18.00 | 18.00 | 16.20 | 17.64 | 17.64 | -1.19% | 6,779 |
| Dec 5, 2025 | 17.25 | 18.00 | 17.05 | 17.85 | 17.85 | 3.48% | 10,939 |
| Dec 4, 2025 | 17.04 | 17.25 | 16.98 | 17.25 | 17.25 | 1.59% | 613 |
| Dec 3, 2025 | 17.19 | 17.20 | 16.98 | 16.98 | 16.98 | -0.34% | 2,923 |
| Dec 2, 2025 | 17.50 | 17.50 | 16.35 | 17.04 | 17.04 | -0.67% | 5,492 |
| Dec 1, 2025 | 16.90 | 17.15 | 16.75 | 17.15 | 17.15 | -0.45% | 860 |
| Nov 28, 2025 | 17.50 | 17.50 | 16.51 | 17.23 | 17.23 | -0.98% | 1,237 |
| Nov 26, 2025 | 16.26 | 17.40 | 16.26 | 17.40 | 17.40 | 0.64% | 2,039 |
| Nov 25, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 4.92% | 203 |
| Nov 24, 2025 | 18.10 | 18.10 | 16.30 | 16.48 | 16.48 | -0.18% | 3,139 |
| Nov 21, 2025 | 16.20 | 17.41 | 15.75 | 16.51 | 16.51 | -3.93% | 31,790 |
| Nov 20, 2025 | 17.87 | 18.58 | 16.50 | 17.19 | 17.19 | -5.58% | 27,138 |
| Nov 19, 2025 | 18.21 | 18.21 | 17.82 | 18.20 | 18.20 | -3.29% | 1,042 |
| Nov 18, 2025 | 17.00 | 18.82 | 17.00 | 18.82 | 18.82 | 2.79% | 1,444 |
| Nov 17, 2025 | 17.07 | 18.31 | 17.07 | 18.31 | 18.31 | - | 427 |
| Nov 14, 2025 | 17.95 | 18.72 | 17.70 | 18.31 | 18.31 | -0.65% | 6,497 |
| Nov 13, 2025 | 18.35 | 18.95 | 18.29 | 18.43 | 18.43 | 0.16% | 3,958 |
| Nov 12, 2025 | 18.41 | 18.42 | 18.40 | 18.40 | 18.40 | -0.07% | 1,423 |
| Nov 11, 2025 | 18.50 | 18.99 | 17.99 | 18.41 | 18.41 | -0.48% | 3,775 |
| Nov 10, 2025 | 19.66 | 19.66 | 17.57 | 18.50 | 18.50 | 1.68% | 10,978 |
| Nov 7, 2025 | 17.07 | 18.52 | 17.07 | 18.19 | 18.19 | -1.97% | 1,309 |