Token Cat Limited (TC)
NASDAQ: TC · Real-Time Price · USD
2.170
-0.030 (-1.36%)
At close: Jul 14, 2026, 4:00 PM EDT
2.100
-0.070 (-3.23%)
After-hours: Jul 14, 2026, 7:57 PM EDT
Token Cat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 2.16 | 2.40 | 2.10 | 2.17 | 2.17 | -1.36% | 316,923 |
| Jul 13, 2026 | 2.24 | 2.30 | 2.04 | 2.20 | 2.20 | -0.45% | 251,773 |
| Jul 10, 2026 | 2.36 | 2.42 | 2.20 | 2.21 | 2.21 | -7.92% | 262,346 |
| Jul 9, 2026 | 2.40 | 2.40 | 2.21 | 2.40 | 2.40 | -3.23% | 488,199 |
| Jul 8, 2026 | 2.62 | 2.92 | 2.21 | 2.48 | 2.48 | 20.98% | 5,291,585 |
| Jul 7, 2026 | 2.03 | 2.50 | 2.03 | 2.05 | 2.05 | -12.02% | 3,056,078 |
| Jul 6, 2026 | 2.59 | 2.71 | 2.21 | 2.33 | 2.33 | -20.48% | 601,872 |
| Jul 2, 2026 | 3.50 | 3.50 | 2.73 | 2.93 | 2.93 | -38.96% | 1,574,840 |
| Jul 1, 2026 | 5.14 | 6.33 | 3.57 | 4.80 | 4.80 | 159.46% | 64,749,457 |
| Jun 30, 2026 | 8.20 | 8.61 | 1.49 | 1.85 | 1.85 | -76.90% | 4,736,066 |
| Jun 29, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 3.22% | 1,687 |
| Jun 26, 2026 | 7.71 | 8.00 | 7.40 | 7.76 | 7.76 | 3.47% | 15,527 |
| Jun 25, 2026 | 8.70 | 8.81 | 6.38 | 7.50 | 7.50 | -12.94% | 132,424 |
| Jun 24, 2026 | 8.60 | 9.00 | 8.45 | 8.62 | 8.62 | -3.42% | 36,455 |
| Jun 23, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -4.29% | 428 |
| Jun 22, 2026 | 8.56 | 9.32 | 8.55 | 9.32 | 9.32 | 3.56% | 517 |
| Jun 18, 2026 | 8.97 | 9.00 | 8.63 | 9.00 | 9.00 | -3.43% | 760 |
| Jun 17, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.17% | 162 |
| Jun 16, 2026 | 8.76 | 9.34 | 8.76 | 9.34 | 9.34 | -0.45% | 486 |
| Jun 15, 2026 | 9.10 | 9.58 | 8.71 | 9.38 | 9.38 | -1.28% | 923 |
| Jun 12, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | -1.96% | 731 |
| Jun 11, 2026 | 8.86 | 9.69 | 8.86 | 9.69 | 9.69 | 3.86% | 1,088 |
| Jun 10, 2026 | 9.34 | 9.37 | 9.05 | 9.33 | 9.33 | -0.11% | 4,732 |
| Jun 9, 2026 | 8.65 | 9.35 | 8.65 | 9.34 | 9.34 | 8.35% | 5,516 |
| Jun 8, 2026 | 8.79 | 8.80 | 8.45 | 8.62 | 8.62 | -3.16% | 2,994 |
| Jun 5, 2026 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 1.73% | 1,773 |
| Jun 4, 2026 | 8.70 | 8.87 | 8.70 | 8.75 | 8.75 | -1.24% | 6,855 |
| Jun 3, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.62% | 2,029 |
| Jun 2, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.06% | 1,441 |
| Jun 1, 2026 | 8.80 | 8.81 | 8.61 | 8.81 | 8.81 | -0.34% | 2,414 |
| May 29, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.79% | 678 |
| May 27, 2026 | 8.75 | 8.99 | 8.71 | 8.91 | 8.91 | -1.87% | 872 |
| May 26, 2026 | 8.74 | 9.08 | 8.74 | 9.08 | 9.08 | -2.16% | 802 |
| May 22, 2026 | 8.62 | 9.28 | 8.62 | 9.28 | 9.28 | 0.02% | 699 |
| May 20, 2026 | 8.87 | 9.28 | 8.75 | 9.28 | 9.28 | -0.56% | 1,691 |
| May 19, 2026 | 8.75 | 9.33 | 8.75 | 9.33 | 9.33 | 0.42% | 397 |
| May 18, 2026 | 9.08 | 9.29 | 8.91 | 9.29 | 9.29 | 2.72% | 657 |
| May 15, 2026 | 9.15 | 9.15 | 8.95 | 9.05 | 9.05 | -2.74% | 3,726 |
| May 14, 2026 | 9.22 | 9.35 | 9.22 | 9.30 | 9.30 | -0.85% | 3,934 |
| May 13, 2026 | 9.72 | 9.72 | 9.16 | 9.38 | 9.38 | -6.57% | 13,730 |
| May 12, 2026 | 9.80 | 10.75 | 9.60 | 10.04 | 10.04 | 0.40% | 53,221 |
| May 11, 2026 | 10.11 | 10.30 | 9.80 | 10.00 | 10.00 | -3.19% | 7,829 |
| May 8, 2026 | 11.76 | 12.00 | 9.95 | 10.33 | 10.33 | 8.16% | 36,425 |
| May 7, 2026 | 9.33 | 10.50 | 9.33 | 9.55 | 9.55 | 3.24% | 11,059 |
| May 6, 2026 | 9.25 | 9.37 | 9.25 | 9.25 | 9.25 | -2.63% | 1,767 |
| May 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 169 |
| Apr 30, 2026 | 9.85 | 9.95 | 9.55 | 9.55 | 9.55 | -1.80% | 3,611 |
| Apr 28, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.93% | 268 |
| Apr 23, 2026 | 9.69 | 9.92 | 9.69 | 9.92 | 9.92 | -0.84% | 345 |
| Apr 20, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.70% | 617 |