Token Cat Limited (TC)
NASDAQ: TC · Real-Time Price · USD
8.86
+0.05 (0.62%)
Jun 3, 2026, 4:00 PM EDT - Market closed
Token Cat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | - | 0.57% | 1,962 |
| 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% | 2,314 |
| 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% | 868 |
| 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% | 673 |
| 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% | 396 |
| 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 |
| Apr 17, 2026 | 10.10 | 10.31 | 10.07 | 10.07 | 10.07 | -1.47% | 2,268 |
| Apr 16, 2026 | 10.11 | 10.25 | 10.08 | 10.22 | 10.22 | -2.67% | 1,131 |
| Apr 15, 2026 | 10.16 | 10.50 | 10.15 | 10.50 | 10.50 | - | 477 |
| Apr 13, 2026 | 10.12 | 10.50 | 10.12 | 10.50 | 10.50 | 1.75% | 437 |
| Apr 10, 2026 | 10.10 | 10.32 | 10.10 | 10.32 | 10.32 | -1.72% | 354 |
| Apr 9, 2026 | 10.15 | 10.50 | 10.15 | 10.50 | 10.50 | -0.10% | 494 |
| Apr 6, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 2.54% | 430 |
| Apr 1, 2026 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | -1.44% | 712 |
| Mar 31, 2026 | 11.20 | 11.20 | 10.07 | 10.40 | 10.40 | 2.36% | 1,189 |
| Mar 30, 2026 | 10.15 | 10.20 | 10.15 | 10.16 | 10.16 | -0.68% | 2,000 |
| Mar 26, 2026 | 10.10 | 10.35 | 10.10 | 10.23 | 10.23 | -1.92% | 1,414 |
| Mar 23, 2026 | 10.43 | 10.52 | 10.10 | 10.43 | 10.43 | - | 2,059 |
| Mar 20, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.26% | 341 |
| Mar 19, 2026 | 10.12 | 10.30 | 10.12 | 10.30 | 10.30 | -0.62% | 811 |
| Mar 18, 2026 | 10.45 | 10.45 | 10.25 | 10.37 | 10.36 | -0.34% | 1,222 |
| Mar 17, 2026 | 10.47 | 10.55 | 10.25 | 10.40 | 10.40 | -0.33% | 2,129 |
| Mar 16, 2026 | 10.48 | 10.69 | 10.39 | 10.43 | 10.43 | -0.40% | 3,236 |
| Mar 13, 2026 | 10.50 | 10.50 | 10.37 | 10.48 | 10.48 | -0.85% | 1,675 |
| Mar 12, 2026 | 10.35 | 10.57 | 10.30 | 10.57 | 10.57 | -0.60% | 2,996 |
| Mar 11, 2026 | 10.30 | 10.65 | 10.20 | 10.63 | 10.63 | -2.64% | 8,260 |
| Mar 10, 2026 | 10.26 | 10.98 | 10.26 | 10.92 | 10.92 | -1.16% | 3,586 |
| Mar 9, 2026 | 10.53 | 11.05 | 10.53 | 11.05 | 11.05 | 1.16% | 1,492 |
| Mar 6, 2026 | 10.25 | 11.32 | 10.20 | 10.92 | 10.92 | -0.70% | 2,857 |
| Mar 5, 2026 | 10.26 | 11.76 | 10.26 | 11.00 | 11.00 | 0.05% | 813 |
| Mar 4, 2026 | 11.29 | 11.99 | 10.99 | 10.99 | 10.99 | -0.18% | 881 |
| Mar 3, 2026 | 10.60 | 11.01 | 10.59 | 11.01 | 11.01 | -0.86% | 754 |
| Mar 2, 2026 | 10.72 | 11.11 | 10.39 | 11.11 | 11.11 | -1.11% | 4,276 |