TCTM Kids IT Education Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
1.230
-0.020 (-1.60%)
Jul 31, 2025, 2:07 PM - Market open
TCTM Kids IT Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.26 | 1.42 | 1.26 | 1.28 | - | 2.40% | 57,897 |
| Jul 30, 2025 | 1.23 | 1.42 | 1.19 | 1.25 | 1.25 | -1.57% | 83,943 |
| Jul 29, 2025 | 1.27 | 1.33 | 1.24 | 1.27 | 1.27 | -1.55% | 54,741 |
| Jul 28, 2025 | 1.27 | 1.35 | 1.20 | 1.29 | 1.29 | 1.57% | 150,258 |
| Jul 25, 2025 | 1.45 | 1.51 | 1.27 | 1.27 | 1.27 | -11.81% | 81,224 |
| Jul 24, 2025 | 1.65 | 1.71 | 1.39 | 1.44 | 1.44 | -13.25% | 58,738 |
| Jul 23, 2025 | 1.66 | 1.83 | 1.66 | 1.66 | 1.66 | -0.60% | 32,348 |
| Jul 22, 2025 | 1.83 | 1.88 | 1.62 | 1.67 | 1.67 | -7.22% | 72,786 |
| Jul 21, 2025 | 1.89 | 2.09 | 1.80 | 1.80 | 1.80 | - | 366,814 |
| Jul 18, 2025 | 1.64 | 1.82 | 1.64 | 1.80 | 1.80 | 14.65% | 120,984 |
| Jul 17, 2025 | 1.47 | 1.65 | 1.46 | 1.57 | 1.57 | 10.49% | 87,226 |
| Jul 16, 2025 | 1.39 | 1.51 | 1.39 | 1.42 | 1.42 | -0.63% | 53,429 |
| Jul 15, 2025 | 1.48 | 1.48 | 1.29 | 1.43 | 1.43 | - | 134,857 |
| Jul 14, 2025 | 1.23 | 1.69 | 1.22 | 1.43 | 1.43 | 17.21% | 498,504 |
| Jul 11, 2025 | 0.98 | 1.34 | 0.98 | 1.22 | 1.22 | 20.67% | 315,958 |
| Jul 10, 2025 | 0.98 | 1.04 | 0.95 | 1.01 | 1.01 | 0.10% | 123,966 |
| Jul 9, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | -1.94% | 740,683 |
| Jul 8, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 18,200 |
| Jul 7, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | - | 59,540 |
| Jul 3, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 17,104 |
| Jul 2, 2025 | 1.03 | 1.04 | 0.96 | 1.02 | 1.02 | -0.97% | 1,132,469 |
| Jul 1, 2025 | 1.00 | 1.04 | 0.87 | 1.03 | 1.03 | 1.88% | 85,121 |
| Jun 30, 2025 | 1.07 | 1.07 | 0.99 | 1.01 | 1.01 | -0.88% | 84,862 |
| Jun 27, 2025 | 0.98 | 1.07 | 0.96 | 1.02 | 1.02 | -0.49% | 65,881 |
| Jun 26, 2025 | 1.00 | 1.03 | 0.96 | 1.03 | 1.03 | -0.49% | 60,142 |
| Jun 25, 2025 | 0.96 | 1.04 | 0.96 | 1.03 | 1.03 | 0.98% | 367,459 |
| Jun 24, 2025 | 1.05 | 1.07 | 0.94 | 1.02 | 1.02 | -4.23% | 255,635 |
| Jun 23, 2025 | 1.02 | 1.07 | 0.82 | 1.07 | 1.07 | 2.40% | 297,857 |
| Jun 20, 2025 | 1.05 | 1.05 | 0.98 | 1.04 | 1.04 | - | 471,376 |
| Jun 18, 2025 | 1.07 | 1.07 | 0.99 | 1.04 | 1.04 | 0.97% | 24,706 |
| Jun 17, 2025 | 1.06 | 1.08 | 0.98 | 1.03 | 1.03 | 0.49% | 233,091 |
| Jun 16, 2025 | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | -0.49% | 107,400 |
| Jun 13, 2025 | 1.00 | 1.04 | 0.97 | 1.03 | 1.03 | 1.48% | 83,192 |
| Jun 12, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.49% | 37,628 |
| Jun 11, 2025 | 1.00 | 1.08 | 1.00 | 1.02 | 1.02 | -0.10% | 238,177 |
| Jun 10, 2025 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | -1.35% | 245,269 |
| Jun 9, 2025 | 1.02 | 1.05 | 0.96 | 1.04 | 1.04 | 0.49% | 251,844 |
| Jun 6, 2025 | 0.78 | 1.07 | 0.77 | 1.03 | 1.03 | 31.11% | 929,376 |
| Jun 5, 2025 | 0.79 | 0.85 | 0.78 | 0.79 | 0.79 | 0.64% | 42,791 |
| Jun 4, 2025 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | -2.43% | 29,285 |
| Jun 3, 2025 | 0.80 | 0.86 | 0.78 | 0.80 | 0.80 | 1.27% | 135,694 |
| Jun 2, 2025 | 0.83 | 0.84 | 0.79 | 0.79 | 0.79 | - | 69,525 |
| May 30, 2025 | 0.78 | 0.81 | 0.77 | 0.79 | 0.79 | -2.49% | 51,586 |
| May 29, 2025 | 0.79 | 0.84 | 0.72 | 0.81 | 0.81 | 1.27% | 202,673 |
| May 28, 2025 | 0.81 | 0.85 | 0.78 | 0.80 | 0.80 | - | 33,714 |
| May 27, 2025 | 0.79 | 0.83 | 0.78 | 0.80 | 0.80 | 2.26% | 91,122 |
| May 23, 2025 | 0.78 | 0.82 | 0.75 | 0.78 | 0.78 | -1.02% | 74,900 |
| May 22, 2025 | 0.81 | 0.83 | 0.79 | 0.79 | 0.79 | -4.89% | 45,946 |
| May 21, 2025 | 0.81 | 0.85 | 0.79 | 0.83 | 0.83 | 1.71% | 108,458 |
| May 20, 2025 | 0.84 | 0.85 | 0.80 | 0.82 | 0.82 | 2.12% | 83,854 |