Skip to main content
TCTM Kids IT Education Inc. (TCTM)
NASDAQ: TCTM · Real-Time Price · USD
0.778
+0.597 (329.82%)
At close: Jan 31, 2025, 4:00 PM
0.667
-0.112 (-14.36%)
After-hours: Jan 31, 2025, 7:59 PM EST

TCTM Kids IT Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.391.340.380.780.78329.82%726,992,791
Jan 30, 20250.220.220.180.180.18-14.17%1,368,928
Jan 29, 20250.250.250.200.210.21-27.24%1,489,665
Jan 28, 20250.330.360.250.290.29-21.15%3,020,674
Jan 27, 20250.340.700.310.370.3712.86%71,155,547
Jan 24, 20250.290.370.280.330.3310.85%7,624,782
Jan 23, 20250.300.300.290.290.29-0.61%117,315
Jan 22, 20250.300.320.290.300.30-5.19%168,136
Jan 21, 20250.340.340.310.310.31-2.50%168,449
Jan 17, 20250.320.330.290.320.321.33%223,363
Jan 16, 20250.320.380.310.320.32-20.25%3,150,447
Jan 15, 20250.460.460.370.400.40-3.67%358,125
Jan 14, 20250.430.550.390.410.41-13.58%1,070,457
Jan 13, 20250.650.650.450.480.48-35.24%931,367
Jan 10, 20250.730.740.700.730.733.16%8,623
Jan 8, 20250.700.750.700.710.71-3.93%6,306
Jan 7, 20250.770.790.700.740.74-7.35%28,609
Jan 6, 20250.700.800.680.800.8011.06%81,684
Jan 3, 20250.700.780.680.720.721.45%24,863
Jan 2, 20250.700.730.680.710.71-1.47%14,030
Dec 31, 20240.700.820.670.720.725.97%58,249
Dec 30, 20240.680.740.670.680.68-6.16%30,873
Dec 27, 20240.650.760.650.720.726.59%67,674
Dec 26, 20240.680.700.610.680.68-10.54%1,388,182
Dec 24, 20240.750.760.730.760.760.38%5,097
Dec 23, 20240.740.760.730.760.761.07%7,715
Dec 20, 20240.770.800.720.750.75-5.39%33,673
Dec 19, 20240.810.810.750.790.79-1.05%24,594
Dec 18, 20240.830.830.800.800.80-2.44%3,815
Dec 17, 20240.820.850.820.820.82-1.19%3,579
Dec 16, 20240.830.890.820.830.83-0.01%9,310
Dec 13, 20240.840.860.830.830.83-3.92%14,612
Dec 12, 20240.860.890.840.860.86-2.81%11,911
Dec 11, 20240.890.890.890.890.89-716
Dec 10, 20240.860.890.850.890.893.37%5,330
Dec 9, 20240.850.860.840.860.861.21%20,797
Dec 6, 20240.850.850.850.850.85-1.19%2,534
Dec 5, 20240.820.860.800.860.865.37%7,686
Dec 4, 20240.830.830.790.820.82-3.40%46,331
Dec 3, 20240.830.840.820.840.84-0.01%53,345
Dec 2, 20240.820.860.820.840.841.91%16,827
Nov 29, 20240.820.830.800.830.83-10,593
Nov 27, 20240.810.830.810.830.83-1,293
Nov 26, 20240.830.830.810.830.83-0.12%5,516
Nov 25, 20240.860.860.800.830.832.46%16,534
Nov 22, 20240.810.820.810.810.810.01%4,084
Nov 21, 20240.850.880.800.810.81-4.71%21,578
Nov 20, 20240.880.880.850.850.85-1.90%4,543
Nov 19, 20240.890.890.830.870.87-6.83%14,426
Nov 18, 20240.900.940.900.930.933.70%4,957
Nov 15, 20240.940.970.820.900.9011.18%19,352
Nov 14, 20240.900.950.810.810.81-10.78%23,577
Nov 13, 20240.920.920.900.900.900.45%1,963
Nov 12, 20240.950.950.900.900.90-7.69%36,141
Nov 11, 20241.091.120.970.980.98-6.25%10,878
Nov 8, 20241.001.041.001.041.042.56%2,276
Nov 7, 20241.071.091.011.011.01-1.55%17,470
Nov 6, 20240.951.100.951.031.033.00%19,825
Nov 5, 20240.991.030.981.001.00-13,113
Nov 4, 20241.071.071.001.001.001.01%1,190
Nov 1, 20241.031.040.990.990.990.26%1,632
Oct 31, 20241.071.070.990.990.99-9.91%16,617
Oct 30, 20241.051.101.051.101.108.19%3,642
Oct 29, 20241.011.071.011.011.012.32%10,456
Oct 28, 20240.961.000.960.990.99-1.00%3,122
Oct 25, 20241.071.091.001.001.00-0.99%10,935
Oct 24, 20241.001.031.001.011.014.12%7,414
Oct 23, 20241.051.050.970.970.97-2,975
Oct 22, 20240.971.040.970.970.97-2.22%23,871
Oct 21, 20241.071.070.990.990.99-1.78%4,107
Oct 18, 20240.991.050.991.011.014.12%14,804
Oct 17, 20241.021.020.970.970.97-4.90%7,986
Oct 16, 20241.001.070.961.021.020.99%32,748
Oct 15, 20241.081.081.011.011.01-10.62%33,709
Oct 14, 20241.091.141.081.131.132.73%8,270
Oct 11, 20241.151.151.091.101.10-4.35%61,904
Oct 10, 20241.421.451.151.151.15-17.86%75,264
Oct 9, 20241.301.481.301.401.40-26,664
Oct 8, 20241.351.411.341.401.40-4.11%44,543
Oct 7, 20241.481.581.431.461.462.10%72,261
Oct 4, 20241.571.691.421.431.43-7.74%97,511
Oct 3, 20241.731.731.321.551.55-13.41%144,095
Oct 2, 20241.801.901.491.791.795.29%260,463
Oct 1, 20241.561.841.401.701.7020.57%873,869
Sep 30, 20241.532.001.301.411.410.71%2,046,207
Sep 27, 20241.001.600.931.401.4047.37%8,778,468
Sep 26, 20240.981.000.930.950.950.51%5,967
Sep 25, 20240.900.950.900.950.9511.19%2,505
Sep 24, 20240.900.900.850.850.855.64%8,271
Sep 23, 20240.850.850.800.800.80-1.88%1,017
Sep 20, 20240.900.900.780.820.82-5.93%5,542
Sep 19, 20240.880.900.800.870.871.24%11,681
Sep 18, 20240.860.860.860.860.86-3.93%1,626
Sep 17, 20240.901.000.750.900.905.42%23,210
Sep 16, 20240.870.920.850.850.85-11.15%3,099
Sep 13, 20240.900.960.890.960.961.12%2,122
Sep 12, 20240.760.950.750.950.95-5.24%24,278
Sep 11, 20240.941.000.941.001.006.21%526
Sep 10, 20240.960.960.930.940.94-5.03%1,310
Sep 9, 20241.021.020.960.990.99-3.89%1,192