Token Cat Limited (TC)
NASDAQ: TC · Real-Time Price · USD
1.690
+0.020 (1.20%)
At close: Oct 2, 2026, 4:00 PM EDT
1.670
-0.020 (-1.18%)
After-hours: Oct 2, 2026, 7:41 PM EDT
Token Cat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 3,050 |
| Oct 1, 2026 | 1.73 | 1.73 | 1.64 | 1.67 | 1.67 | -1.76% | 5,610 |
| Sep 30, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 14,103 |
| Sep 29, 2026 | 1.83 | 1.85 | 1.71 | 1.71 | 1.71 | -7.57% | 19,555 |
| Sep 28, 2026 | 1.89 | 1.90 | 1.83 | 1.85 | 1.85 | -1.07% | 16,675 |
| Sep 25, 2026 | 1.90 | 1.99 | 1.87 | 1.87 | 1.87 | -1.58% | 24,085 |
| Sep 24, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -2.06% | 9,058 |
| Sep 23, 2026 | 1.85 | 2.00 | 1.85 | 1.94 | 1.94 | 4.86% | 47,719 |
| Sep 22, 2026 | 1.91 | 1.92 | 1.85 | 1.85 | 1.85 | -3.65% | 21,104 |
| Sep 21, 2026 | 1.96 | 1.99 | 1.89 | 1.92 | 1.92 | -1.03% | 26,061 |
| Sep 18, 2026 | 1.99 | 2.00 | 1.92 | 1.94 | 1.94 | -2.02% | 21,729 |
| Sep 17, 2026 | 1.94 | 2.01 | 1.91 | 1.98 | 1.98 | -0.50% | 20,140 |
| Sep 16, 2026 | 1.99 | 1.99 | 1.91 | 1.99 | 1.99 | 2.05% | 26,930 |
| Sep 15, 2026 | 1.95 | 2.00 | 1.94 | 1.95 | 1.95 | -0.51% | 23,454 |
| Sep 14, 2026 | 1.92 | 2.00 | 1.90 | 1.96 | 1.96 | 0.51% | 23,417 |
| Sep 11, 2026 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | -1.52% | 15,325 |
| Sep 10, 2026 | 1.90 | 2.03 | 1.90 | 1.98 | 1.98 | 1.54% | 21,469 |
| Sep 9, 2026 | 2.01 | 2.01 | 1.92 | 1.95 | 1.95 | -0.51% | 146,601 |
| Sep 8, 2026 | 1.93 | 2.01 | 1.93 | 1.96 | 1.96 | -0.51% | 137,370 |
| Sep 4, 2026 | 1.90 | 1.98 | 1.86 | 1.97 | 1.97 | 3.68% | 126,763 |
| Sep 3, 2026 | 2.00 | 2.09 | 1.87 | 1.90 | 1.90 | -5.47% | 121,170 |
| Sep 2, 2026 | 1.97 | 2.07 | 1.97 | 2.01 | 2.01 | - | 78,178 |
| Sep 1, 2026 | 2.00 | 2.11 | 1.98 | 2.01 | 2.01 | 2.03% | 114,326 |
| Aug 31, 2026 | 2.09 | 2.15 | 1.83 | 1.97 | 1.97 | -5.74% | 211,951 |
| Aug 28, 2026 | 1.93 | 2.17 | 1.92 | 2.09 | 2.09 | 8.29% | 304,017 |
| Aug 27, 2026 | 2.01 | 2.08 | 1.93 | 1.93 | 1.93 | -5.39% | 148,665 |
| Aug 26, 2026 | 2.00 | 2.08 | 1.98 | 2.04 | 2.04 | 4.62% | 207,144 |
| Aug 25, 2026 | 2.10 | 2.20 | 1.95 | 1.95 | 1.95 | -8.88% | 305,985 |
| Aug 24, 2026 | 2.13 | 2.17 | 2.07 | 2.14 | 2.14 | 3.38% | 30,765 |
| Aug 21, 2026 | 2.11 | 2.25 | 2.07 | 2.07 | 2.07 | -3.72% | 44,868 |
| Aug 20, 2026 | 2.03 | 2.20 | 2.03 | 2.15 | 2.15 | 3.37% | 54,073 |
| Aug 19, 2026 | 2.13 | 2.13 | 1.90 | 2.08 | 2.08 | -1.89% | 222,374 |
| Aug 18, 2026 | 2.23 | 2.32 | 2.06 | 2.12 | 2.12 | -7.02% | 228,646 |
| Aug 17, 2026 | 2.18 | 2.33 | 2.14 | 2.28 | 2.28 | 5.07% | 170,594 |
| Aug 14, 2026 | 2.14 | 2.17 | 1.96 | 2.17 | 2.17 | 3.83% | 265,871 |
| Aug 13, 2026 | 2.27 | 2.27 | 2.00 | 2.09 | 2.09 | -9.91% | 109,925 |
| Aug 12, 2026 | 2.16 | 2.69 | 2.13 | 2.32 | 2.32 | 15.42% | 1,512,572 |
| Aug 11, 2026 | 1.87 | 2.11 | 1.87 | 2.01 | 2.01 | 7.49% | 334,272 |
| Aug 10, 2026 | 1.87 | 1.93 | 1.82 | 1.87 | 1.87 | -2.09% | 97,752 |
| Aug 7, 2026 | 1.96 | 2.00 | 1.82 | 1.91 | 1.91 | -2.55% | 224,354 |
| Aug 6, 2026 | 1.94 | 2.04 | 1.92 | 1.96 | 1.96 | -4.39% | 262,087 |
| Aug 5, 2026 | 1.97 | 2.25 | 1.91 | 2.05 | 2.05 | 5.67% | 690,089 |
| Aug 4, 2026 | 1.92 | 2.01 | 1.92 | 1.94 | 1.94 | -1.02% | 329,173 |
| Aug 3, 2026 | 1.97 | 2.50 | 1.89 | 1.96 | 1.96 | - | 381,122 |
| Jul 31, 2026 | 2.15 | 2.18 | 1.96 | 1.96 | 1.96 | -7.11% | 153,878 |
| Jul 30, 2026 | 2.14 | 2.23 | 2.10 | 2.11 | 2.11 | -4.09% | 95,349 |
| Jul 29, 2026 | 2.32 | 2.36 | 2.05 | 2.20 | 2.20 | -4.76% | 168,354 |
| Jul 28, 2026 | 2.30 | 2.61 | 2.20 | 2.31 | 2.31 | 4.05% | 527,015 |
| Jul 27, 2026 | 2.20 | 2.27 | 2.02 | 2.22 | 2.22 | -3.48% | 354,558 |
| Jul 24, 2026 | 1.92 | 3.61 | 1.85 | 2.30 | 2.30 | 22.34% | 12,860,253 |