TCTM Kids IT Education Inc. (TCTM)
NASDAQ: TCTM · Real-Time Price · USD
0.363
-0.009 (-2.47%)
Mar 19, 2025, 12:14 PM EDT - Market open
TCTM Kids IT Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 0.37 | 0.39 | 0.31 | 0.37 | 0.37 | 1.58% | 163,498 |
| Mar 17, 2025 | 0.39 | 0.39 | 0.34 | 0.37 | 0.37 | 2.49% | 324,269 |
| Mar 14, 2025 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | 2.88% | 756,373 |
| Mar 13, 2025 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | 3.15% | 132,218 |
| Mar 12, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -6.11% | 94,216 |
| Mar 11, 2025 | 0.36 | 0.36 | 0.27 | 0.36 | 0.36 | -5.53% | 307,291 |
| Mar 10, 2025 | 0.33 | 0.39 | 0.33 | 0.38 | 0.38 | 12.46% | 284,487 |
| Mar 7, 2025 | 0.34 | 0.35 | 0.30 | 0.34 | 0.34 | -6.14% | 252,625 |
| Mar 6, 2025 | 0.39 | 0.41 | 0.34 | 0.36 | 0.36 | -11.31% | 1,426,648 |
| Mar 5, 2025 | 0.42 | 0.44 | 0.39 | 0.41 | 0.41 | -4.47% | 5,994,824 |
| Mar 4, 2025 | 0.43 | 0.44 | 0.39 | 0.42 | 0.42 | -3.42% | 158,991 |
| Mar 3, 2025 | 0.43 | 0.47 | 0.43 | 0.44 | 0.44 | -4.36% | 61,808 |
| Feb 28, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | -1.12% | 69,399 |
| Feb 27, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | -1.71% | 190,028 |
| Feb 26, 2025 | 0.42 | 0.50 | 0.42 | 0.47 | 0.47 | 8.43% | 238,587 |
| Feb 25, 2025 | 0.48 | 0.52 | 0.40 | 0.44 | 0.44 | -14.24% | 2,160,721 |
| Feb 24, 2025 | 0.42 | 0.55 | 0.42 | 0.51 | 0.51 | 15.68% | 1,876,117 |
| Feb 21, 2025 | 0.44 | 0.49 | 0.43 | 0.44 | 0.44 | -2.46% | 1,547,835 |
| Feb 20, 2025 | 0.43 | 0.48 | 0.41 | 0.45 | 0.45 | 1.48% | 337,164 |
| Feb 19, 2025 | 0.42 | 0.45 | 0.40 | 0.44 | 0.44 | -0.67% | 374,098 |
| Feb 18, 2025 | 0.47 | 0.47 | 0.42 | 0.45 | 0.45 | 6.75% | 364,886 |
| Feb 14, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | 0.42 | -2.87% | 409,587 |
| Feb 13, 2025 | 0.45 | 0.47 | 0.42 | 0.43 | 0.43 | -4.43% | 728,821 |
| Feb 12, 2025 | 0.47 | 0.69 | 0.45 | 0.45 | 0.45 | -5.13% | 4,457,821 |
| Feb 11, 2025 | 0.51 | 0.51 | 0.45 | 0.48 | 0.48 | 1.04% | 502,445 |
| Feb 10, 2025 | 0.50 | 0.52 | 0.45 | 0.47 | 0.47 | -4.77% | 980,146 |
| Feb 7, 2025 | 0.45 | 0.55 | 0.43 | 0.49 | 0.49 | 3.06% | 1,550,204 |
| Feb 6, 2025 | 0.44 | 0.58 | 0.43 | 0.48 | 0.48 | -4.38% | 3,293,975 |
| Feb 5, 2025 | 0.63 | 0.63 | 0.50 | 0.50 | 0.50 | -26.20% | 2,691,052 |
| Feb 4, 2025 | 0.84 | 0.89 | 0.67 | 0.68 | 0.68 | -2.39% | 7,466,170 |
| Feb 3, 2025 | 0.77 | 0.85 | 0.57 | 0.70 | 0.70 | -10.47% | 28,984,622 |
| Jan 31, 2025 | 0.39 | 1.34 | 0.38 | 0.78 | 0.78 | 329.82% | 726,992,791 |
| Jan 30, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -14.17% | 1,368,928 |
| Jan 29, 2025 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -27.24% | 1,489,665 |
| Jan 28, 2025 | 0.33 | 0.36 | 0.25 | 0.29 | 0.29 | -21.15% | 3,020,674 |
| Jan 27, 2025 | 0.34 | 0.70 | 0.31 | 0.37 | 0.37 | 12.86% | 71,155,547 |
| Jan 24, 2025 | 0.29 | 0.37 | 0.28 | 0.33 | 0.33 | 10.85% | 7,624,782 |
| Jan 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.61% | 117,315 |
| Jan 22, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -5.19% | 168,136 |
| Jan 21, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -2.50% | 168,449 |
| Jan 17, 2025 | 0.32 | 0.33 | 0.29 | 0.32 | 0.32 | 1.33% | 223,363 |
| Jan 16, 2025 | 0.32 | 0.38 | 0.31 | 0.32 | 0.32 | -20.25% | 3,150,447 |
| Jan 15, 2025 | 0.46 | 0.46 | 0.37 | 0.40 | 0.40 | -3.67% | 358,125 |
| Jan 14, 2025 | 0.43 | 0.55 | 0.39 | 0.41 | 0.41 | -13.58% | 1,070,457 |
| Jan 13, 2025 | 0.65 | 0.65 | 0.45 | 0.48 | 0.48 | -35.24% | 931,367 |
| Jan 10, 2025 | 0.73 | 0.74 | 0.70 | 0.73 | 0.73 | 3.16% | 8,623 |
| Jan 8, 2025 | 0.70 | 0.75 | 0.70 | 0.71 | 0.71 | -3.93% | 6,306 |
| Jan 7, 2025 | 0.77 | 0.79 | 0.70 | 0.74 | 0.74 | -7.35% | 28,609 |
| Jan 6, 2025 | 0.70 | 0.80 | 0.68 | 0.80 | 0.80 | 11.06% | 81,684 |
| Jan 3, 2025 | 0.70 | 0.78 | 0.68 | 0.72 | 0.72 | 1.45% | 24,863 |