TCTM Kids IT Education Inc. (TCTM)
NASDAQ: TCTM · Real-Time Price · USD
0.749
-0.043 (-5.38%)
Dec 20, 2024, 4:00 PM EST - Market closed
TCTM Kids IT Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.77 | 0.79 | 0.72 | 0.75 | 0.75 | -5.39% | 33,658 |
| Dec 19, 2024 | 0.81 | 0.81 | 0.75 | 0.79 | 0.79 | -1.05% | 24,600 |
| Dec 18, 2024 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -2.44% | 3,815 |
| Dec 17, 2024 | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | -1.19% | 3,579 |
| Dec 16, 2024 | 0.83 | 0.89 | 0.82 | 0.83 | 0.83 | -0.01% | 9,310 |
| Dec 13, 2024 | 0.84 | 0.86 | 0.83 | 0.83 | 0.83 | -3.92% | 14,612 |
| Dec 12, 2024 | 0.86 | 0.89 | 0.84 | 0.86 | 0.86 | -2.81% | 11,911 |
| Dec 11, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 716 |
| Dec 10, 2024 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 3.37% | 5,330 |
| Dec 9, 2024 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.21% | 20,800 |
| Dec 6, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.19% | 2,534 |
| Dec 5, 2024 | 0.82 | 0.86 | 0.80 | 0.86 | 0.86 | 5.37% | 7,686 |
| Dec 4, 2024 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | -3.40% | 46,331 |
| Dec 3, 2024 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | -0.01% | 53,345 |
| Dec 2, 2024 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 1.92% | 16,927 |
| Nov 29, 2024 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | - | 10,600 |
| Nov 27, 2024 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | - | 1,300 |
| Nov 26, 2024 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | -0.12% | 5,597 |
| Nov 25, 2024 | 0.86 | 0.86 | 0.80 | 0.83 | 0.83 | 2.46% | 16,534 |
| Nov 22, 2024 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 0.01% | 4,100 |
| Nov 21, 2024 | 0.85 | 0.88 | 0.80 | 0.81 | 0.81 | -4.71% | 21,600 |
| Nov 20, 2024 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.90% | 4,543 |
| Nov 19, 2024 | 0.89 | 0.89 | 0.83 | 0.87 | 0.87 | -6.83% | 14,426 |
| Nov 18, 2024 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 3.70% | 5,000 |
| Nov 15, 2024 | 0.94 | 0.97 | 0.82 | 0.90 | 0.90 | 11.18% | 19,352 |
| Nov 14, 2024 | 0.90 | 0.95 | 0.81 | 0.81 | 0.81 | -10.77% | 23,577 |
| Nov 13, 2024 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | 0.44% | 2,000 |
| Nov 12, 2024 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -7.69% | 36,141 |
| Nov 11, 2024 | 1.09 | 1.12 | 0.97 | 0.98 | 0.98 | -6.25% | 10,900 |
| Nov 8, 2024 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 2,300 |
| Nov 7, 2024 | 1.07 | 1.09 | 1.01 | 1.01 | 1.01 | -1.94% | 17,500 |
| Nov 6, 2024 | 0.95 | 1.10 | 0.95 | 1.03 | 1.03 | 3.00% | 19,825 |
| Nov 5, 2024 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | - | 13,113 |
| Nov 4, 2024 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | 1.01% | 1,200 |
| Nov 1, 2024 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | 0.26% | 1,632 |
| Oct 31, 2024 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | -10.24% | 16,617 |
| Oct 30, 2024 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 8.91% | 3,642 |
| Oct 29, 2024 | 1.01 | 1.07 | 1.01 | 1.01 | 1.01 | 2.02% | 10,500 |
| Oct 28, 2024 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 3,122 |
| Oct 25, 2024 | 1.07 | 1.09 | 1.00 | 1.00 | 1.00 | -0.99% | 10,935 |
| Oct 24, 2024 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 4.12% | 7,414 |
| Oct 23, 2024 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | - | 3,000 |
| Oct 22, 2024 | 0.97 | 1.04 | 0.97 | 0.97 | 0.97 | -2.22% | 23,900 |
| Oct 21, 2024 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | -1.78% | 4,107 |
| Oct 18, 2024 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | 4.12% | 14,804 |
| Oct 17, 2024 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -4.90% | 8,000 |
| Oct 16, 2024 | 1.00 | 1.07 | 0.96 | 1.02 | 1.02 | 0.99% | 32,748 |
| Oct 15, 2024 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -10.62% | 33,709 |
| Oct 14, 2024 | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | 2.73% | 8,300 |
| Oct 11, 2024 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 61,904 |
| Oct 10, 2024 | 1.42 | 1.45 | 1.15 | 1.15 | 1.15 | -17.86% | 75,300 |
| Oct 9, 2024 | 1.30 | 1.48 | 1.30 | 1.40 | 1.40 | - | 26,700 |
| Oct 8, 2024 | 1.35 | 1.41 | 1.34 | 1.40 | 1.40 | -4.11% | 44,543 |
| Oct 7, 2024 | 1.48 | 1.58 | 1.43 | 1.46 | 1.46 | 2.10% | 72,300 |
| Oct 4, 2024 | 1.57 | 1.69 | 1.42 | 1.43 | 1.43 | -7.74% | 97,511 |
| Oct 3, 2024 | 1.73 | 1.73 | 1.32 | 1.55 | 1.55 | -13.41% | 144,095 |
| Oct 2, 2024 | 1.80 | 1.90 | 1.49 | 1.79 | 1.79 | 5.29% | 260,463 |
| Oct 1, 2024 | 1.56 | 1.84 | 1.40 | 1.70 | 1.70 | 20.57% | 873,900 |
| Sep 30, 2024 | 1.53 | 2.00 | 1.30 | 1.41 | 1.41 | 0.71% | 2,046,207 |
| Sep 27, 2024 | 1.00 | 1.60 | 0.93 | 1.40 | 1.40 | 47.37% | 8,778,500 |
| Sep 26, 2024 | 0.98 | 1.00 | 0.93 | 0.95 | 0.95 | 0.51% | 6,000 |
| Sep 25, 2024 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 11.20% | 2,505 |
| Sep 24, 2024 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | 5.64% | 8,300 |
| Sep 23, 2024 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -1.88% | 1,017 |
| Sep 20, 2024 | 0.90 | 0.90 | 0.78 | 0.82 | 0.82 | -5.93% | 5,542 |
| Sep 19, 2024 | 0.88 | 0.90 | 0.80 | 0.87 | 0.87 | 1.24% | 11,700 |
| Sep 18, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.93% | 1,626 |
| Sep 17, 2024 | 0.90 | 1.00 | 0.75 | 0.90 | 0.90 | 5.42% | 23,210 |
| Sep 16, 2024 | 0.87 | 0.92 | 0.85 | 0.85 | 0.85 | -11.15% | 3,100 |
| Sep 13, 2024 | 0.90 | 0.96 | 0.89 | 0.96 | 0.96 | 1.12% | 2,122 |
| Sep 12, 2024 | 0.76 | 0.95 | 0.75 | 0.95 | 0.95 | -5.24% | 24,300 |
| Sep 11, 2024 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 6.21% | 526 |
| Sep 10, 2024 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -5.03% | 1,310 |
| Sep 9, 2024 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -3.89% | 1,200 |
| Sep 6, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 212 |
| Sep 5, 2024 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 2,647 |
| Sep 4, 2024 | 1.13 | 1.14 | 1.04 | 1.07 | 1.07 | -6.14% | 7,124 |
| Sep 3, 2024 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | - | 7,231 |
| Aug 30, 2024 | 1.06 | 1.16 | 1.06 | 1.14 | 1.14 | -2.56% | 3,737 |
| Aug 29, 2024 | 1.12 | 1.20 | 1.11 | 1.17 | 1.17 | -2.50% | 11,200 |
| Aug 28, 2024 | 0.94 | 1.25 | 0.94 | 1.20 | 1.20 | 22.52% | 149,700 |
| Aug 27, 2024 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 5.64% | 1,143 |
| Aug 26, 2024 | 0.89 | 0.93 | 0.82 | 0.93 | 0.93 | -3.86% | 2,912 |
| Aug 23, 2024 | 0.90 | 1.00 | 0.88 | 0.96 | 0.96 | 12.49% | 9,007 |
| Aug 22, 2024 | 0.84 | 0.88 | 0.82 | 0.86 | 0.86 | 1.68% | 8,649 |
| Aug 21, 2024 | 0.84 | 0.85 | 0.79 | 0.84 | 0.84 | -3.37% | 9,615 |
| Aug 20, 2024 | 0.80 | 0.87 | 0.75 | 0.87 | 0.87 | 13.15% | 61,834 |
| Aug 19, 2024 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | -1.12% | 7,131 |
| Aug 16, 2024 | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | -4.33% | 6,700 |
| Aug 15, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.12% | 400 |
| Aug 14, 2024 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | 10.27% | 1,700 |
| Aug 13, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 400 |
| Aug 12, 2024 | 0.92 | 0.92 | 0.74 | 0.74 | 0.74 | -12.94% | 4,232 |
| Aug 9, 2024 | 0.93 | 0.94 | 0.85 | 0.85 | 0.85 | - | 1,400 |
| Aug 8, 2024 | 0.91 | 0.99 | 0.85 | 0.85 | 0.85 | -6.59% | 16,142 |
| Aug 7, 2024 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 7,200 |
| Aug 6, 2024 | 0.97 | 1.00 | 0.91 | 0.92 | 0.92 | 1.10% | 4,841 |
| Aug 5, 2024 | 0.96 | 0.96 | 0.89 | 0.91 | 0.91 | -5.60% | 40,509 |
| Aug 2, 2024 | 0.98 | 1.08 | 0.96 | 0.96 | 0.96 | -1.63% | 4,700 |
| Aug 1, 2024 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.07% | 611 |