Top KingWin Ltd (TCJH) Historical Stock Price Data

Top KingWin Ltd (TCJH)

NASDAQ: TCJH · Real-Time Price · USD

0.452

+0.085 (23.19%)

At close: Sep 26, 2024, 4:00 PM

0.500

+0.048 (10.60%)

After-hours: Sep 26, 2024, 6:06 PM EDT

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2024	0.37	0.38	0.35	0.37	0.37	-1.40%	130,506
Sep 24, 2024	0.37	0.39	0.34	0.37	0.37	0.11%	224,805
Sep 23, 2024	0.35	0.41	0.34	0.37	0.37	10.25%	432,335
Sep 20, 2024	0.33	0.34	0.33	0.34	0.34	3.36%	66,975
Sep 19, 2024	0.31	0.33	0.31	0.32	0.32	5.32%	58,972
Sep 18, 2024	0.30	0.31	0.28	0.31	0.31	-1.82%	61,351
Sep 17, 2024	0.34	0.34	0.31	0.31	0.31	0.48%	34,567
Sep 16, 2024	0.34	0.36	0.31	0.31	0.31	-10.69%	123,099
Sep 13, 2024	0.35	0.36	0.32	0.35	0.35	-4.29%	510,552
Sep 12, 2024	0.30	0.38	0.30	0.37	0.37	22.56%	568,483
Sep 11, 2024	0.26	0.31	0.24	0.30	0.30	12.27%	1,899,494
Sep 10, 2024	0.24	0.27	0.24	0.27	0.27	13.02%	654,087
Sep 9, 2024	0.24	0.25	0.23	0.24	0.24	4.77%	113,131
Sep 6, 2024	0.24	0.24	0.22	0.22	0.22	-6.11%	167,703
Sep 5, 2024	0.22	0.24	0.22	0.24	0.24	4.50%	141,068
Sep 4, 2024	0.22	0.23	0.20	0.23	0.23	3.30%	247,066
Sep 3, 2024	0.23	0.25	0.22	0.22	0.22	-3.36%	428,388
Aug 30, 2024	0.22	0.25	0.22	0.23	0.23	-2.51%	416,586
Aug 29, 2024	0.24	0.24	0.22	0.24	0.24	3.39%	649,088
Aug 28, 2024	0.26	0.26	0.21	0.23	0.23	-10.86%	1,627,309
Aug 27, 2024	0.28	0.40	0.25	0.26	0.26	-2.93%	12,661,752
Aug 26, 2024	0.31	0.35	0.26	0.26	0.26	14.67%	26,254,552
Aug 23, 2024	0.21	0.25	0.20	0.23	0.23	8.58%	903,250
Aug 22, 2024	0.23	0.23	0.20	0.21	0.21	-5.85%	415,206
Aug 21, 2024	0.20	0.23	0.19	0.22	0.22	6.71%	1,034,627
Aug 20, 2024	0.22	0.47	0.20	0.21	0.21	-5.41%	16,214,035
Aug 19, 2024	0.22	0.25	0.22	0.22	0.22	-11.13%	188,950
Aug 16, 2024	0.23	0.26	0.22	0.25	0.25	7.63%	92,264
Aug 15, 2024	0.21	0.24	0.21	0.23	0.23	5.50%	94,611
Aug 14, 2024	0.22	0.23	0.21	0.22	0.22	0.78%	19,197
Aug 13, 2024	0.21	0.23	0.21	0.22	0.22	2.49%	57,876
Aug 12, 2024	0.21	0.22	0.20	0.21	0.21	2.60%	50,219
Aug 9, 2024	0.22	0.23	0.20	0.21	0.21	-	50,319
Aug 8, 2024	0.21	0.22	0.21	0.21	0.21	0.24%	39,857
Aug 7, 2024	0.22	0.25	0.20	0.21	0.21	-3.04%	54,704
Aug 6, 2024	0.21	0.25	0.20	0.21	0.21	-0.97%	186,736
Aug 5, 2024	0.23	0.25	0.19	0.22	0.22	-13.72%	338,089
Aug 2, 2024	0.27	0.28	0.23	0.25	0.25	-7.41%	145,091
Aug 1, 2024	0.28	0.29	0.27	0.27	0.27	-1.46%	76,519
Jul 31, 2024	0.28	0.30	0.26	0.27	0.27	-3.89%	329,370
Jul 30, 2024	0.29	0.30	0.26	0.29	0.29	-3.84%	235,635
Jul 29, 2024	0.30	0.32	0.29	0.30	0.30	-1.27%	88,857
Jul 26, 2024	0.33	0.34	0.29	0.30	0.30	-6.19%	405,492
Jul 25, 2024	0.34	0.34	0.30	0.32	0.32	-8.75%	344,651
Jul 24, 2024	0.33	0.39	0.33	0.35	0.35	-9.21%	600,349
Jul 23, 2024	0.34	0.44	0.30	0.39	0.39	27.86%	1,901,320
Jul 22, 2024	0.29	0.32	0.29	0.30	0.30	-1.27%	159,452
Jul 19, 2024	0.31	0.33	0.30	0.31	0.31	-10.37%	1,930,965
Jul 18, 2024	0.30	0.36	0.29	0.34	0.34	13.83%	430,497
Jul 17, 2024	0.30	0.31	0.29	0.30	0.30	-0.23%	44,734
Jul 16, 2024	0.29	0.31	0.28	0.30	0.30	0.23%	96,212
Jul 15, 2024	0.30	0.30	0.28	0.30	0.30	-2.28%	72,497
Jul 12, 2024	0.27	0.33	0.27	0.31	0.31	12.37%	401,376
Jul 11, 2024	0.28	0.29	0.27	0.27	0.27	-6.44%	321,893
Jul 10, 2024	0.32	0.32	0.27	0.29	0.29	-19.34%	908,955
Jul 9, 2024	0.35	0.38	0.35	0.36	0.36	-0.28%	4,874,862
Jul 8, 2024	0.35	0.38	0.35	0.36	0.36	3.71%	67,834
Jul 5, 2024	0.34	0.36	0.34	0.35	0.35	1.16%	1,109,573
Jul 3, 2024	0.34	0.36	0.34	0.35	0.35	2.00%	21,218
Jul 2, 2024	0.34	0.36	0.33	0.34	0.34	1.04%	42,154
Jul 1, 2024	0.39	0.39	0.33	0.34	0.34	-9.27%	91,590
Jun 28, 2024	0.33	0.42	0.33	0.37	0.37	11.78%	378,099
Jun 27, 2024	0.37	0.39	0.31	0.33	0.33	-9.24%	138,695
Jun 26, 2024	0.39	0.43	0.34	0.36	0.36	-6.77%	871,389
Jun 25, 2024	0.41	0.45	0.38	0.39	0.39	-1.71%	56,680
Jun 24, 2024	0.40	0.41	0.38	0.40	0.40	-3.07%	138,243
Jun 21, 2024	0.40	0.43	0.40	0.41	0.41	3.56%	18,315
Jun 20, 2024	0.42	0.45	0.38	0.40	0.40	-5.62%	194,613
Jun 18, 2024	0.44	0.46	0.42	0.42	0.42	-6.64%	220,821
Jun 17, 2024	0.47	0.47	0.44	0.45	0.45	-1.19%	62,985
Jun 14, 2024	0.45	0.47	0.42	0.46	0.46	-3.31%	141,738
Jun 13, 2024	0.47	0.49	0.46	0.47	0.47	-3.68%	63,511
Jun 12, 2024	0.43	0.50	0.43	0.49	0.49	9.40%	109,079
Jun 11, 2024	0.43	0.45	0.42	0.45	0.45	1.82%	36,613
Jun 10, 2024	0.44	0.46	0.41	0.44	0.44	-3.73%	216,425
Jun 7, 2024	0.43	0.57	0.43	0.46	0.46	11.22%	1,475,928
Jun 6, 2024	0.43	0.44	0.40	0.41	0.41	-6.84%	118,123
Jun 5, 2024	0.42	0.46	0.42	0.44	0.44	5.04%	59,513
Jun 4, 2024	0.45	0.46	0.40	0.42	0.42	-10.47%	343,123
Jun 3, 2024	0.38	0.60	0.38	0.47	0.47	17.03%	1,624,253
May 31, 2024	0.44	0.44	0.38	0.40	0.40	1.50%	146,196
May 30, 2024	0.41	0.43	0.38	0.39	0.39	-6.44%	251,934
May 29, 2024	0.44	0.44	0.41	0.42	0.42	-1.38%	73,740
May 28, 2024	0.42	0.44	0.42	0.43	0.43	-2.84%	27,564
May 24, 2024	0.44	0.45	0.42	0.44	0.44	2.14%	18,057
May 23, 2024	0.45	0.48	0.42	0.43	0.43	-4.36%	105,112
May 22, 2024	0.48	0.48	0.43	0.45	0.45	-8.18%	56,252
May 21, 2024	0.48	0.51	0.45	0.49	0.49	4.37%	91,296
May 20, 2024	0.46	0.50	0.43	0.47	0.47	-1.98%	229,050
May 17, 2024	0.47	0.50	0.45	0.48	0.48	12.34%	533,535
May 16, 2024	0.46	0.48	0.43	0.43	0.43	-3.68%	220,748
May 15, 2024	0.45	0.45	0.42	0.44	0.44	0.39%	146,600
May 14, 2024	0.48	0.48	0.42	0.44	0.44	-5.99%	358,611
May 13, 2024	0.47	0.48	0.42	0.47	0.47	-3.28%	787,709
May 10, 2024	0.42	0.51	0.42	0.49	0.49	8.02%	295,946
May 9, 2024	0.58	0.58	0.40	0.45	0.45	-18.94%	877,655
May 8, 2024	0.55	0.56	0.50	0.55	0.55	-4.52%	394,101
May 7, 2024	0.63	0.63	0.52	0.58	0.58	-7.24%	156,656
May 6, 2024	0.69	0.73	0.61	0.63	0.63	-8.03%	236,054
May 3, 2024	0.64	0.74	0.63	0.68	0.68	7.94%	825,669