Skip to main content
TCTM Kids IT Education Inc. (TCTM)
NASDAQ: TCTM · Real-Time Price · USD
0.897
+0.092 (11.49%)
At close: Nov 15, 2024, 4:00 PM
0.849
-0.048 (-5.37%)
After-hours: Nov 15, 2024, 4:31 PM EST

TCTM Kids IT Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 20241.031.031.031.031.03-0.96%212
Sep 5, 20241.061.071.041.041.04-2.80%2,647
Sep 4, 20241.131.141.041.071.07-6.14%7,003
Sep 3, 20241.121.141.111.141.14-7,231
Aug 30, 20241.061.161.061.141.14-2.56%3,737
Aug 29, 20241.121.201.111.171.17-2.50%11,187
Aug 28, 20240.941.250.941.201.2022.52%149,657
Aug 27, 20240.940.980.940.980.985.64%1,143
Aug 26, 20240.890.930.820.930.93-3.86%2,912
Aug 23, 20240.901.000.880.960.9612.50%9,007
Aug 22, 20240.840.880.820.860.861.68%8,649
Aug 21, 20240.840.850.790.840.84-3.37%9,615
Aug 20, 20240.800.870.750.870.8713.15%61,834
Aug 19, 20240.750.770.740.770.77-1.12%7,131
Aug 16, 20240.840.840.780.780.78-4.33%6,688
Aug 15, 20240.820.820.820.820.82-0.12%376
Aug 14, 20240.900.900.820.820.8210.27%1,652
Aug 13, 20240.740.740.740.740.74-377
Aug 12, 20240.920.920.740.740.74-12.94%4,232
Aug 9, 20240.930.940.850.850.85-1,364
Aug 8, 20240.910.990.850.850.85-6.59%16,142
Aug 7, 20240.920.920.910.910.91-1.09%7,195
Aug 6, 20240.971.000.910.920.921.10%4,841
Aug 5, 20240.960.960.890.910.91-5.60%40,509
Aug 2, 20240.981.080.960.960.96-1.63%4,693
Aug 1, 20240.960.980.960.980.982.07%611
Jul 31, 20241.011.040.960.960.96-3.97%20,376
Jul 30, 20241.031.030.991.001.00-4.78%30,357
Jul 29, 20241.081.081.031.051.05-4.98%18,885
Jul 26, 20241.061.131.061.111.11-3.07%9,600
Jul 25, 20241.121.141.101.141.14-9,535
Jul 24, 20241.111.141.091.141.142.70%5,569
Jul 23, 20241.131.131.101.111.11-2.63%13,995
Jul 22, 20241.121.181.121.141.14-11,417
Jul 19, 20241.131.141.131.141.14-410
Jul 18, 20241.131.141.131.141.14-2.98%5,576
Jul 17, 20241.201.201.161.181.18-2.89%3,753
Jul 16, 20241.141.211.141.211.212.54%805
Jul 15, 20241.191.191.171.181.184.42%750
Jul 12, 20241.201.201.131.131.13-7.38%8,255
Jul 11, 20241.221.221.221.221.22-214
Jul 10, 20241.251.261.221.221.22-4,077
Jul 9, 20241.231.231.221.221.22-2.79%2,770
Jul 8, 20241.251.271.231.261.265.20%24,521
Jul 5, 20241.231.231.181.191.19-5.32%11,805
Jul 3, 20241.261.261.261.261.26-217
Jul 2, 20241.221.261.221.261.260.40%12,151
Jul 1, 20241.271.291.231.261.263.72%2,921
Jun 28, 20241.271.281.211.211.21-4.35%2,214
Jun 27, 20241.181.271.181.271.276.30%16,746