Token Cat Limited (TC)
NASDAQ: TC · Real-Time Price · USD
0.8025
+0.0109 (1.38%)
At close: Jun 5, 2025, 4:00 PM
0.8027
+0.0002 (0.02%)
Pre-market: Jun 6, 2025, 4:03 AM EDT

Token Cat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.800.860.800.800.801.38%308,146
Jun 4, 20250.800.850.770.790.79-0.05%196,991
Jun 3, 20250.740.860.740.790.793.66%482,611
Jun 2, 20250.800.800.750.760.760.53%18,258
May 30, 20250.740.790.740.760.76-3.80%27,533
May 29, 20250.820.830.780.790.79-2.48%67,518
May 28, 20250.730.860.730.810.816.59%414,761
May 27, 20250.760.780.730.760.76-3.68%53,368
May 23, 20250.760.850.750.790.79-0.13%350,686
May 22, 20250.770.790.710.790.791.84%58,013
May 21, 20250.770.850.730.780.78-2.05%205,917
May 20, 20250.760.910.750.790.792.86%788,349
May 19, 20250.710.820.690.770.772.80%379,663
May 16, 20250.720.750.610.750.75-0.74%7,831,507
May 15, 20250.770.800.750.750.750.61%24,689
May 14, 20250.720.770.720.750.750.27%9,129
May 13, 20250.770.790.750.750.75-5.20%16,721
May 12, 20250.810.820.730.790.792.47%67,706
May 9, 20250.610.880.600.770.7721.72%547,516
May 8, 20250.580.640.580.630.6310.98%16,997
May 7, 20250.590.590.570.570.578.00%7,180
May 6, 20250.550.580.520.530.53-7.40%16,802
May 5, 20250.570.570.570.570.57-550
May 2, 20250.570.570.570.570.57-1.72%1,335
May 1, 20250.600.600.550.580.58-3.38%3,371
Apr 30, 20250.610.610.590.600.601.03%2,652
Apr 29, 20250.640.640.590.590.59-8.57%22,110
Apr 28, 20250.640.650.600.650.658.32%16,967
Apr 25, 20250.620.620.600.600.600.84%3,549
Apr 24, 20250.580.600.580.600.603.49%12,689
Apr 23, 20250.550.600.550.570.572.45%4,876
Apr 22, 20250.530.580.530.560.565.89%12,031
Apr 21, 20250.540.560.520.530.53-5.39%32,577
Apr 17, 20250.560.570.520.560.560.92%9,264
Apr 16, 20250.520.590.520.560.561.87%47,478
Apr 15, 20250.580.590.540.540.54-10.99%6,333
Apr 14, 20250.610.630.460.610.612.63%74,370
Apr 11, 20250.640.640.600.600.60-6.81%22,840
Apr 10, 20250.670.680.640.640.640.02%8,785
Apr 9, 20250.650.700.620.640.64-10.24%108,675
Apr 8, 20250.700.730.670.710.716.42%4,246
Apr 7, 20250.620.750.620.670.67-0.30%30,893
Apr 4, 20250.610.710.610.670.67-0.84%18,716
Apr 3, 20250.700.700.680.680.68-3.19%5,542
Apr 2, 20250.680.790.680.700.703.87%39,476
Apr 1, 20250.670.730.670.670.67-0.31%3,101
Mar 31, 20250.710.730.630.680.68-7.27%16,186
Mar 28, 20250.720.750.710.730.730.52%2,923
Mar 27, 20250.730.760.720.730.73-1.33%7,704
Mar 26, 20250.750.750.720.740.74-2.65%67,001