TC Biopharm (Holdings) Plc (TCBP)
NASDAQ: TCBP · Real-Time Price · USD
2.500
-0.120 (-4.58%)
At close: Feb 21, 2025, 4:00 PM
2.470
-0.030 (-1.20%)
After-hours: Feb 21, 2025, 7:58 PM EST
TC Biopharm (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.48 | 2.68 | 2.37 | 2.62 | 2.62 | 4.80% | 233,627 |
| Feb 19, 2025 | 2.41 | 2.60 | 2.20 | 2.50 | 2.50 | -1.96% | 251,003 |
| Feb 18, 2025 | 2.48 | 2.65 | 2.20 | 2.55 | 2.55 | 4.51% | 300,240 |
| Feb 14, 2025 | 2.21 | 2.72 | 2.03 | 2.44 | 2.44 | -0.81% | 642,838 |
| Feb 13, 2025 | 3.53 | 3.61 | 2.27 | 2.46 | 2.46 | -28.07% | 6,628,168 |
| Feb 12, 2025 | 3.40 | 3.73 | 3.22 | 3.42 | 3.42 | 6.21% | 254,178 |
| Feb 11, 2025 | 3.59 | 3.77 | 3.18 | 3.22 | 3.22 | -15.26% | 228,142 |
| Feb 10, 2025 | 4.27 | 4.69 | 3.52 | 3.80 | 3.80 | -5.71% | 317,203 |
| Feb 7, 2025 | 4.40 | 4.52 | 4.00 | 4.03 | 4.03 | -13.43% | 55,410 |
| Feb 6, 2025 | 5.28 | 5.28 | 4.40 | 4.66 | 4.66 | -7.46% | 43,276 |
| Feb 5, 2025 | 7.18 | 7.18 | 4.25 | 5.03 | 5.03 | -30.14% | 106,751 |
| Feb 4, 2025 | 6.20 | 7.38 | 6.20 | 7.20 | 7.20 | 14.10% | 29,105 |
| Feb 3, 2025 | 7.00 | 7.30 | 5.80 | 6.31 | 6.31 | -14.96% | 36,557 |
| Jan 31, 2025 | 6.40 | 8.18 | 6.00 | 7.42 | 7.42 | 15.72% | 48,977 |
| Jan 30, 2025 | 5.70 | 6.60 | 5.48 | 6.41 | 6.41 | 13.65% | 23,962 |
| Jan 29, 2025 | 5.67 | 5.90 | 5.36 | 5.64 | 5.64 | 2.03% | 25,533 |
| Jan 28, 2025 | 6.00 | 6.10 | 5.30 | 5.53 | 5.53 | -9.34% | 33,621 |
| Jan 27, 2025 | 6.42 | 7.00 | 6.10 | 6.10 | 6.10 | -5.86% | 26,770 |
| Jan 24, 2025 | 6.60 | 6.99 | 6.00 | 6.48 | 6.48 | -7.43% | 17,906 |
| Jan 23, 2025 | 7.18 | 7.20 | 5.00 | 7.00 | 7.00 | -3.07% | 46,111 |
| Jan 22, 2025 | 7.26 | 7.59 | 7.12 | 7.22 | 7.22 | -1.37% | 12,030 |
| Jan 21, 2025 | 7.50 | 7.51 | 7.00 | 7.32 | 7.32 | -3.40% | 20,428 |
| Jan 17, 2025 | 8.20 | 8.20 | 7.39 | 7.58 | 7.58 | -3.61% | 24,751 |
| Jan 16, 2025 | 8.01 | 8.53 | 7.60 | 7.86 | 7.86 | 22.47% | 14,336 |
| Jan 15, 2025 | 7.20 | 7.20 | 5.91 | 6.42 | 6.42 | -12.72% | 59,733 |
| Jan 14, 2025 | 7.04 | 7.36 | 6.49 | 7.36 | 7.36 | 1.50% | 47,902 |
| Jan 13, 2025 | 6.40 | 7.51 | 5.92 | 7.25 | 7.25 | 13.11% | 97,452 |
| Jan 10, 2025 | 6.78 | 6.91 | 5.87 | 6.41 | 6.41 | -1.11% | 55,061 |
| Jan 8, 2025 | 6.72 | 6.88 | 6.08 | 6.48 | 6.48 | -2.64% | 42,191 |
| Jan 7, 2025 | 7.61 | 7.65 | 6.42 | 6.66 | 6.66 | 3.29% | 79,907 |
| Jan 6, 2025 | 7.23 | 7.35 | 5.76 | 6.44 | 6.44 | -3.59% | 157,359 |
| Jan 3, 2025 | 7.81 | 8.06 | 6.50 | 6.68 | 6.68 | -13.83% | 80,712 |
| Jan 2, 2025 | 8.89 | 8.89 | 7.55 | 7.76 | 7.76 | 17.44% | 81,412 |
| Dec 31, 2024 | 6.49 | 7.78 | 5.94 | 6.61 | 6.61 | 6.09% | 224,989 |
| Dec 30, 2024 | 8.29 | 8.40 | 5.94 | 6.23 | 6.23 | -14.36% | 284,799 |
| Dec 27, 2024 | 7.37 | 7.58 | 6.98 | 7.27 | 7.27 | - | 66,597 |
| Dec 26, 2024 | 6.71 | 7.58 | 6.57 | 7.27 | 7.27 | 12.59% | 63,192 |
| Dec 24, 2024 | 6.53 | 6.96 | 6.35 | 6.46 | 6.46 | -0.86% | 35,533 |
| Dec 23, 2024 | 6.84 | 7.39 | 6.45 | 6.51 | 6.51 | -3.63% | 54,329 |
| Dec 20, 2024 | 6.55 | 6.86 | 6.25 | 6.76 | 6.76 | 0.15% | 93,851 |
| Dec 19, 2024 | 7.07 | 7.07 | 6.14 | 6.75 | 6.75 | 1.38% | 222,532 |
| Dec 18, 2024 | 8.24 | 8.41 | 5.69 | 6.66 | 6.66 | 38.58% | 2,865,556 |
| Dec 17, 2024 | 5.73 | 5.73 | 4.61 | 4.80 | 4.80 | -14.70% | 55,827 |
| Dec 16, 2024 | 5.22 | 5.71 | 5.13 | 5.63 | 5.63 | 3.95% | 16,911 |
| Dec 13, 2024 | 6.14 | 6.14 | 5.02 | 5.42 | 5.42 | -9.40% | 32,987 |
| Dec 12, 2024 | 6.24 | 6.24 | 5.94 | 5.98 | 5.98 | -0.20% | 18,186 |
| Dec 11, 2024 | 6.41 | 6.41 | 5.85 | 5.99 | 5.99 | 0.33% | 26,076 |
| Dec 10, 2024 | 6.48 | 6.49 | 5.95 | 5.97 | 5.97 | -7.94% | 28,978 |
| Dec 9, 2024 | 6.66 | 6.70 | 6.48 | 6.49 | 6.49 | -2.35% | 23,804 |
| Dec 6, 2024 | 6.70 | 6.70 | 6.37 | 6.64 | 6.64 | 1.51% | 20,211 |
| Dec 5, 2024 | 6.86 | 6.86 | 6.37 | 6.54 | 6.54 | 0.65% | 31,692 |
| Dec 4, 2024 | 6.41 | 7.17 | 6.17 | 6.50 | 6.50 | 5.83% | 55,366 |
| Dec 3, 2024 | 6.13 | 6.14 | 5.74 | 6.14 | 6.14 | 1.00% | 34,452 |
| Dec 2, 2024 | 5.56 | 6.25 | 4.95 | 6.08 | 6.08 | 6.07% | 26,135 |
| Nov 29, 2024 | 5.53 | 5.84 | 4.47 | 5.73 | 5.73 | -6.67% | 44,152 |
| Nov 27, 2024 | 6.54 | 6.61 | 5.94 | 6.14 | 6.14 | -5.62% | 62,085 |
| Nov 26, 2024 | 6.66 | 6.77 | 6.30 | 6.51 | 6.51 | -3.08% | 29,480 |
| Nov 25, 2024 | 6.35 | 6.86 | 6.25 | 6.72 | 6.72 | 5.13% | 48,330 |
| Nov 22, 2024 | 6.35 | 6.55 | 6.05 | 6.39 | 6.39 | -0.93% | 32,869 |
| Nov 21, 2024 | 6.24 | 6.56 | 6.05 | 6.45 | 6.45 | -0.03% | 43,628 |
| Nov 20, 2024 | 6.15 | 6.76 | 5.94 | 6.45 | 6.45 | 5.82% | 64,520 |
| Nov 19, 2024 | 6.35 | 6.45 | 5.94 | 6.10 | 6.10 | -2.57% | 62,433 |
| Nov 18, 2024 | 6.70 | 6.76 | 5.87 | 6.26 | 6.26 | -7.70% | 156,294 |
| Nov 15, 2024 | 7.99 | 9.83 | 5.71 | 6.78 | 6.78 | 2.03% | 2,699,405 |
| Nov 14, 2024 | 9.75 | 9.93 | 6.46 | 6.64 | 6.64 | -29.57% | 127,071 |
| Nov 13, 2024 | 11.57 | 11.57 | 8.50 | 9.43 | 9.43 | -18.47% | 62,858 |
| Nov 12, 2024 | 10.85 | 12.80 | 10.85 | 11.57 | 11.57 | 4.63% | 107,533 |
| Nov 11, 2024 | 11.26 | 11.47 | 10.75 | 11.06 | 11.06 | -5.27% | 43,237 |
| Nov 8, 2024 | 11.78 | 11.88 | 11.11 | 11.67 | 11.67 | -1.72% | 27,547 |
| Nov 7, 2024 | 12.19 | 12.82 | 11.06 | 11.88 | 11.88 | -1.70% | 45,718 |
| Nov 6, 2024 | 13.72 | 13.72 | 11.67 | 12.08 | 12.08 | -8.53% | 43,428 |
| Nov 5, 2024 | 14.34 | 14.75 | 12.70 | 13.21 | 13.21 | -7.19% | 43,613 |
| Nov 4, 2024 | 13.72 | 15.67 | 13.11 | 14.23 | 14.23 | 6.11% | 68,294 |
| Nov 1, 2024 | 13.52 | 13.93 | 12.80 | 13.41 | 13.41 | -0.76% | 21,125 |
| Oct 31, 2024 | 13.62 | 14.03 | 11.50 | 13.52 | 13.52 | -0.75% | 66,399 |
| Oct 30, 2024 | 16.69 | 16.73 | 13.31 | 13.62 | 13.62 | -17.90% | 114,394 |
| Oct 29, 2024 | 17.51 | 17.51 | 15.87 | 16.59 | 16.59 | -4.70% | 49,878 |
| Oct 28, 2024 | 17.20 | 17.92 | 15.36 | 17.41 | 17.41 | 6.25% | 426,470 |
| Oct 25, 2024 | 19.87 | 23.25 | 16.38 | 16.38 | 16.38 | -19.19% | 215,381 |
| Oct 24, 2024 | 20.89 | 23.04 | 19.35 | 20.28 | 20.28 | -10.00% | 101,274 |
| Oct 23, 2024 | 26.52 | 26.62 | 22.02 | 22.53 | 22.53 | -15.38% | 92,663 |
| Oct 22, 2024 | 32.36 | 39.73 | 23.76 | 26.62 | 26.62 | 14.54% | 1,269,047 |
| Oct 21, 2024 | 50.89 | 51.61 | 19.35 | 23.25 | 23.25 | -55.14% | 259,847 |
| Oct 18, 2024 | 53.15 | 53.15 | 51.20 | 51.81 | 51.81 | -1.17% | 6,678 |
| Oct 17, 2024 | 51.92 | 53.71 | 51.20 | 52.43 | 52.43 | 0.76% | 13,730 |
| Oct 16, 2024 | 52.12 | 53.04 | 50.28 | 52.03 | 52.03 | -0.17% | 10,026 |
| Oct 15, 2024 | 52.02 | 53.25 | 50.69 | 52.12 | 52.12 | 0.99% | 14,460 |
| Oct 14, 2024 | 52.74 | 53.66 | 50.28 | 51.61 | 51.61 | -1.56% | 18,590 |
| Oct 11, 2024 | 53.04 | 54.58 | 51.10 | 52.43 | 52.43 | -0.19% | 12,461 |
| Oct 10, 2024 | 51.20 | 53.04 | 50.69 | 52.53 | 52.53 | 3.01% | 8,664 |
| Oct 9, 2024 | 52.22 | 54.27 | 48.95 | 51.00 | 51.00 | -2.35% | 16,350 |
| Oct 8, 2024 | 62.77 | 63.39 | 51.30 | 52.22 | 52.22 | -12.52% | 29,489 |
| Oct 7, 2024 | 80.49 | 84.45 | 55.19 | 59.70 | 59.70 | -23.19% | 61,042 |
| Oct 4, 2024 | 71.68 | 79.36 | 69.65 | 77.72 | 77.72 | 14.83% | 36,683 |
| Oct 3, 2024 | 62.46 | 70.71 | 58.83 | 67.69 | 67.69 | 11.65% | 21,371 |
| Oct 2, 2024 | 51.71 | 62.87 | 51.30 | 60.62 | 60.62 | 16.08% | 35,618 |
| Oct 1, 2024 | 51.20 | 54.27 | 51.20 | 52.22 | 52.22 | -3.04% | 3,866 |
| Sep 30, 2024 | 56.32 | 56.32 | 51.20 | 53.86 | 53.86 | -2.23% | 5,291 |
| Sep 27, 2024 | 59.49 | 61.34 | 51.41 | 55.09 | 55.09 | -8.35% | 12,820 |
| Sep 26, 2024 | 64.00 | 64.00 | 57.24 | 60.11 | 60.11 | -6.08% | 18,113 |